Historical Data for Ooma Inc. (OOMA)

$ 15.97   -0.03 (-0.19%) Volume: 101.92k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 15.97 0.00 (0.00%) Volume: 12.96k 4:02 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 15.93 16.28 15.88 15.97 101.92k -0.03 -0.19% 15.97 1.63m 1,114
08/06/20 16.22 16.32 15.71 16.00 127.8k -0.31 -1.90% 16.00 2.04m 1,584
08/05/20 16.20 16.44 15.99 16.31 139.74k 0.04 0.25% 16.31 2.26m 1,100
08/04/20 15.93 16.31 15.65 16.27 129.37k 0.21 1.31% 16.27 2.07m 1,714
08/03/20 15.25 16.12 15.11 16.06 179.69k 0.92 6.08% 16.06 2.84m 2,168
07/31/20 15.60 15.60 15.00 15.14 199.26k -0.48 -3.07% 15.14 3.02m 2,246
07/30/20 15.44 15.80 15.41 15.62 98.47k 0.03 0.19% 15.62 1.53m 1,204
07/29/20 15.83 16.2099 15.41 15.59 175.62k -0.25 -1.58% 15.59 2.75m 1,953
07/28/20 15.99 16.15 15.7701 15.84 104.32k -0.15 -0.94% 15.84 1.66m 1,596
07/27/20 15.07 16.02 15.07 15.99 165.9k 0.88 5.82% 15.99 2.62m 1,933
07/24/20 15.55 15.70 15.00 15.11 173.65k -0.79 -4.97% 15.11 2.65m 2,146
07/23/20 15.84 16.01 15.50 15.90 124.27k -0.01 -0.06% 15.90 1.97m 1,900
07/22/20 16.52 16.52 15.82 15.91 208.51k -0.08 -0.50% 15.91 3.34m 2,723
07/21/20 16.28 16.45 15.79 15.99 197.24k 0.09 0.57% 15.99 3.17m 2,393
07/20/20 16.15 16.32 15.37 15.90 206.22k -0.25 -1.55% 15.90 3.25m 2,151
07/17/20 15.43 16.48 15.23 16.15 404.62k 0.68 4.40% 16.15 6.5m 4,060
07/16/20 15.80 15.895 15.38 15.47 172.97k -0.45 -2.83% 15.47 2.7m 2,205
07/15/20 16.53 16.65 15.89 15.92 237.56k -0.42 -2.57% 15.92 3.84m 2,602
07/14/20 16.00 16.62 15.974 16.34 228.8k 0.31 1.93% 16.34 3.74m 2,629
07/13/20 17.20 17.23 16.00 16.03 276.92k -0.97 -5.71% 16.03 4.57m 3,224
07/10/20 18.18 18.18 16.92 17.00 280.85k -0.76 -4.28% 17.00 4.86m 3,118
07/09/20 18.13 18.13 17.2401 17.76 325.37k -0.26 -1.44% 17.76 5.75m 3,113
07/08/20 15.98 18.32 15.88 18.02 739.98k 1.97 12.27% 18.02 12.88m 5,762
07/07/20 16.54 16.71 16.05 16.05 379.72k -0.65 -3.89% 16.05 6.19m 4,043