Historical Data for Ooma Inc. (OOMA)

$ 13.72   -0.31 (-2.21%) Volume: 79.34k 2:23 PM EST 22-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 14.08 14.14 13.695 13.72 79.34k -0.31 -2.21% 13.72 1.1m 914
01/21/20 13.95 14.085 13.925 14.03 163.51k 0.04 0.29% 14.03 2.29m 1,771
01/17/20 14.05 14.14 13.8919 13.99 96.28k 0.03 0.21% 13.99 1.35m 1,199
01/16/20 13.72 13.98 13.68 13.96 117.56k 0.35 2.57% 13.96 1.63m 1,362
01/15/20 12.98 13.66 12.98 13.61 109.1k 0.56 4.29% 13.61 1.48m 1,136
01/14/20 12.84 13.0741 12.80 13.05 100.59k 0.20 1.56% 13.05 1.31m 994
01/13/20 12.65 12.97 12.61 12.85 79.46k 0.19 1.50% 12.85 1.02m 947
01/10/20 12.47 12.9395 12.35 12.66 113.29k 0.19 1.52% 12.66 1.43m 1,116
01/09/20 12.35 12.56 12.35 12.47 73.87k 0.13 1.05% 12.47 919.73k 978
01/08/20 12.43 12.52 12.26 12.34 53.25k -0.09 -0.72% 12.34 657.01k 921
01/07/20 12.58 12.68 12.36 12.43 62.37k -0.25 -1.97% 12.43 777.44k 1,096
01/06/20 12.59 12.81 12.5627 12.68 58.3k 0.00 0.00% 12.68 740k 858
01/03/20 12.80 12.93 12.49 12.68 83.78k -0.31 -2.39% 12.68 1.06m 1,317
01/02/20 13.23 13.53 12.88 12.99 87.31k -0.24 -1.81% 12.99 1.14m 1,001
12/31/19 13.00 13.41 12.97 13.23 57.8k 0.20 1.53% 13.23 765.18k 531
12/30/19 13.31 13.31 13.01 13.03 63.72k -0.28 -2.10% 13.03 832.89k 873
12/27/19 13.45 13.5299 13.26 13.31 53.03k -0.15 -1.11% 13.31 708.82k 755
12/26/19 13.60 13.78 13.43 13.46 47.69k -0.15 -1.10% 13.46 644.01k 698
12/24/19 13.60 13.765 13.5563 13.61 40.24k -0.02 -0.15% 13.61 548.59k 468
12/23/19 13.75 13.7804 13.535 13.63 118.24k -0.23 -1.66% 13.63 1.61m 1,440