NYSE - Nasdaq Real Time Price USD

Ooma, Inc. (OOMA)

Compare
14.05
-0.06
(-0.43%)
As of 11:46:54 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.0714.2514.0014.0514.0521,822
Jan 21, 202514.2614.3714.0214.1114.11115,800
Jan 17, 202514.0814.2013.9514.1714.17104,700
Jan 16, 202514.0814.2113.9014.0114.01104,800
Jan 15, 202513.8114.1413.8114.0514.0594,400
Jan 14, 202513.6613.7313.4813.5913.59208,300
Jan 13, 202513.4813.6513.4513.6413.6455,700
Jan 10, 202513.7013.8013.4913.6513.6573,600
Jan 8, 202513.7313.9913.4413.9013.90131,800
Jan 7, 202513.9814.0513.6613.8313.83120,900
Jan 6, 202514.3114.3713.9013.9613.96127,000
Jan 3, 202514.1514.2613.8514.2214.2257,200
Jan 2, 202514.1914.5113.9714.1414.1479,300
Dec 31, 202414.3114.3413.9714.0614.0681,000
Dec 30, 202414.2114.5014.0014.2114.2175,400
Dec 27, 202414.4714.5214.0414.2614.2672,200
Dec 26, 202414.6314.6514.2914.5514.5573,000
Dec 24, 202414.2414.7413.8414.6514.6554,000
Dec 23, 202414.3314.4614.1314.1814.1879,900
Dec 20, 202414.1214.5314.0114.3714.37281,600
Dec 19, 202413.9314.4413.8014.4114.41285,800
Dec 18, 202414.8015.0313.9714.0514.05195,700
Dec 17, 202414.6014.7114.3514.6914.69185,600
Dec 16, 202414.6614.9814.6314.6814.68174,900
Dec 13, 202415.0915.0914.5314.6314.63148,900
Dec 12, 202415.3815.5015.0915.1415.14120,500
Dec 11, 202415.6815.7015.3515.3715.37179,500
Dec 10, 202415.1015.7015.0015.5715.57260,600
Dec 9, 202414.7315.6414.7115.2215.22302,200
Dec 6, 202415.9515.9514.6014.9114.91364,500
Dec 5, 202416.2517.0015.8016.0416.04381,500
Dec 4, 202415.0015.4514.8915.3715.37293,000
Dec 3, 202414.9015.0014.7314.9214.92133,800
Dec 2, 202414.8315.5214.6014.7514.75111,400
Nov 29, 202414.7014.8214.6114.8014.8047,700
Nov 27, 202414.5814.6114.3814.4614.4650,800
Nov 26, 202414.4014.6014.3214.5514.5593,000
Nov 25, 202414.4114.6014.3514.4014.4088,100
Nov 22, 202413.9214.3813.7214.2114.21187,300
Nov 21, 202413.7514.1613.6313.8013.80102,100
Nov 20, 202413.6313.7213.3113.6113.61147,200
Nov 19, 202413.9514.1513.5513.6313.63187,000
Nov 18, 202413.5014.0213.4313.9613.96144,400
Nov 15, 202413.5413.5913.2613.3913.3988,500
Nov 14, 202413.6513.7613.3513.3713.3769,700
Nov 13, 202413.5513.7713.3913.6413.6487,200
Nov 12, 202413.6813.8513.5013.5113.5195,000
Nov 11, 202413.4013.7413.3413.6313.6370,300
Nov 8, 202413.2013.3813.0013.2113.2178,000
Nov 7, 202413.2313.2613.0213.1013.10104,600
Nov 6, 202413.0213.4812.9113.1613.16181,500
Nov 5, 202412.2512.6012.2512.5712.5759,900
Nov 4, 202412.2112.4612.2012.3212.3262,800
Nov 1, 202412.0112.3212.0112.2312.2380,000
Oct 31, 202412.4312.4311.9511.9611.9682,700
Oct 30, 202412.3912.6512.2912.4312.4356,200
Oct 29, 202412.2212.4512.1512.4112.4145,800
Oct 28, 202412.2512.4812.2012.3212.3281,800
Oct 25, 202412.1512.2112.0312.1012.1046,500
Oct 24, 202412.3212.3212.0312.0712.0735,400
Oct 23, 202412.0712.3512.0412.3412.3467,300
Oct 22, 202412.1212.2612.0012.1512.1546,900
Oct 21, 202412.2012.3012.0412.1712.1731,900
Oct 18, 202412.4312.4312.1512.1712.1791,400
Oct 17, 202412.1612.4312.0412.4112.4158,000
Oct 16, 202411.8112.2111.7112.1112.1174,900
Oct 15, 202411.5711.8911.5711.7611.7690,100
Oct 14, 202411.7011.7011.5311.6011.6052,500
Oct 11, 202411.3711.7211.3711.6611.66107,600
Oct 10, 202411.3211.4911.2711.4011.4054,300
Oct 9, 202411.0611.6011.0411.4911.49200,800
Oct 8, 202411.1011.3111.0211.1611.1684,400
Oct 7, 202411.1611.1610.9311.0411.0437,700
Oct 4, 202411.2911.3211.1111.2311.2372,300
Oct 3, 202411.2911.3911.1511.1511.1534,600
Oct 2, 202411.3711.4011.1811.3911.3955,700
Oct 1, 202411.3311.4111.0911.3411.34100,800
Sep 30, 202411.2911.4211.2911.3911.3984,000
Sep 27, 202411.4911.7011.3711.4011.40125,900
Sep 26, 202411.3711.4911.2111.3711.37118,500
Sep 25, 202411.2511.2711.0911.2711.27125,100
Sep 24, 202411.2211.3311.1111.2511.2585,000
Sep 23, 202411.1411.3311.0511.1911.1970,700
Sep 20, 202411.1611.3511.0411.1411.14258,800
Sep 19, 202411.3211.3211.0311.2511.2598,200
Sep 18, 202411.1611.4210.8811.0811.08162,800
Sep 17, 202411.4811.7011.2711.2911.29173,000
Sep 16, 202411.6711.7711.2411.3211.32170,700
Sep 13, 202411.2912.1111.2211.7811.78161,800
Sep 12, 202411.1211.3011.0811.2311.23122,400
Sep 11, 202410.9211.1310.8111.0811.08103,700
Sep 10, 202410.7011.0810.6110.9810.98206,900
Sep 9, 202410.3510.7010.3210.7010.70121,600
Sep 6, 202410.3810.4910.2310.3610.3688,200
Sep 5, 202410.5710.8110.3710.4710.47156,500
Sep 4, 202410.5010.7810.4410.5310.53165,300
Sep 3, 202410.1610.7410.1610.5910.59165,000
Aug 30, 202410.1610.629.9410.4010.40197,300
Aug 29, 202411.0711.109.8410.2110.21284,000
Aug 28, 20249.1111.219.0410.9710.97502,900
Aug 27, 20249.039.038.698.788.7898,300
Aug 26, 20248.909.148.739.049.04142,500
Aug 23, 20248.448.838.308.748.7476,300
Aug 22, 20248.738.898.258.458.4553,300
Aug 21, 20248.698.768.538.748.7461,600
Aug 20, 20248.388.688.238.638.63106,700
Aug 19, 20248.338.418.238.408.4082,000
Aug 16, 20248.538.538.308.418.4165,200
Aug 15, 20248.308.638.118.548.5487,900
Aug 14, 20248.528.527.838.078.0781,300
Aug 13, 20248.328.588.298.578.5741,000
Aug 12, 20248.388.448.218.268.2673,000
Aug 9, 20248.448.528.338.508.5042,500
Aug 8, 20248.738.928.418.498.4966,100
Aug 7, 20248.668.978.608.688.6857,300
Aug 6, 20248.448.838.358.598.5999,300
Aug 5, 20248.858.908.308.518.51111,100
Aug 2, 20249.419.599.269.299.2960,700
Aug 1, 202410.5510.559.739.809.8064,400
Jul 31, 202410.1910.4710.1710.4010.4088,500
Jul 30, 202410.1010.2310.0510.1910.1942,600
Jul 29, 202410.4210.4210.0810.0810.0844,300
Jul 26, 202410.4710.5910.1410.4210.4266,000
Jul 25, 202410.0010.369.9710.2910.2984,400
Jul 24, 20249.9010.189.829.949.94102,400
Jul 23, 202410.0010.259.939.939.9385,600
Jul 22, 20249.9810.109.6010.0010.0057,300
Jul 19, 202410.0310.159.879.899.8939,800
Jul 18, 202410.0110.309.8610.0210.0262,800
Jul 17, 20249.9310.179.9310.0910.09100,300
Jul 16, 202410.1210.239.9210.0010.00133,200
Jul 15, 20249.8110.109.8110.0010.00101,600
Jul 12, 202410.0310.199.779.789.7882,700
Jul 11, 20249.489.959.329.869.8682,500
Jul 10, 20249.269.319.059.219.2161,000
Jul 9, 20249.379.379.159.219.2153,500
Jul 8, 20248.939.358.939.359.35135,500
Jul 5, 20249.059.058.718.928.9299,200
Jul 3, 20249.229.289.059.159.1530,400
Jul 2, 20249.019.208.989.179.17111,500
Jul 1, 202410.0610.069.099.129.12121,100
Jun 28, 20249.559.959.479.939.931,233,700
Jun 27, 20249.259.559.129.529.5293,700
Jun 26, 20249.009.349.009.199.19111,100
Jun 25, 20248.979.288.879.079.07120,300
Jun 24, 20248.899.098.898.928.92138,200
Jun 21, 20248.548.948.518.928.92194,100
Jun 20, 20248.618.758.508.558.5594,500
Jun 18, 20248.809.068.638.638.63114,400
Jun 17, 20248.649.018.478.828.82144,300
Jun 14, 20248.678.818.548.608.6044,800
Jun 13, 20248.988.988.548.728.72109,200
Jun 12, 20249.009.168.868.998.99116,500
Jun 11, 20248.488.898.418.848.8494,100
Jun 10, 20248.598.698.438.598.5940,600
Jun 7, 20248.738.938.608.638.6364,900
Jun 6, 20248.578.878.578.858.8550,700
Jun 5, 20248.708.828.608.688.6861,800
Jun 4, 20248.648.848.568.708.7062,600
Jun 3, 20248.628.868.608.678.67105,800
May 31, 20248.908.928.578.648.64112,200
May 30, 20248.438.928.438.818.81134,800
May 29, 20249.319.728.478.558.55550,700
May 28, 20247.718.077.627.907.90290,300
May 24, 20247.367.657.167.617.6195,700
May 23, 20247.587.587.247.327.3270,400
May 22, 20247.527.747.517.617.6155,400
May 21, 20247.547.567.387.527.5274,800
May 20, 20247.587.667.527.577.5739,000
May 17, 20247.587.677.477.507.5065,300
May 16, 20247.547.707.527.577.5761,400
May 15, 20247.587.607.477.517.5164,800
May 14, 20247.707.747.457.557.5594,100
May 13, 20247.587.807.437.687.6884,300
May 10, 20247.657.667.407.507.5067,500
May 9, 20247.477.707.477.667.66140,800
May 8, 20246.827.516.827.457.45232,900
May 7, 20247.157.256.826.886.88310,000
May 6, 20247.257.307.077.157.15143,100
May 3, 20247.357.357.167.237.2379,200
May 2, 20247.577.577.147.217.2172,300
May 1, 20247.147.657.087.517.51192,700
Apr 30, 20247.117.277.007.067.06101,600
Apr 29, 20246.917.246.897.157.15238,100
Apr 26, 20246.836.976.766.886.88118,500
Apr 25, 20246.606.896.506.806.80156,900
Apr 24, 20246.796.896.586.716.71129,900
Apr 23, 20247.007.196.746.836.83150,700
Apr 22, 20247.037.136.797.097.09135,100
Apr 19, 20246.977.106.917.067.06113,000
Apr 18, 20246.867.086.867.027.02100,600
Apr 17, 20247.077.116.866.916.9191,000
Apr 16, 20247.277.276.967.067.06119,700
Apr 15, 20247.397.457.177.317.3176,200
Apr 12, 20247.857.857.357.407.40125,100
Apr 11, 20247.648.017.627.947.9477,600
Apr 10, 20247.687.727.417.597.5980,500
Apr 9, 20247.998.107.757.857.8575,200
Apr 8, 20248.058.167.757.947.94114,100
Apr 5, 20248.148.218.018.018.01131,300
Apr 4, 20248.438.468.168.208.2080,800
Apr 3, 20248.238.458.238.368.3645,400
Apr 2, 20248.428.478.208.288.28137,200
Apr 1, 20248.488.558.208.508.50143,500
Mar 28, 20248.568.628.498.538.5395,100
Mar 27, 20248.618.718.498.628.6278,800
Mar 26, 20248.758.828.438.538.53217,700
Mar 25, 20248.588.738.528.718.7148,800
Mar 22, 20248.618.618.458.508.5079,500
Mar 21, 20248.618.668.498.578.57183,800
Mar 20, 20248.398.738.388.658.6566,300
Mar 19, 20248.418.638.418.448.4485,700
Mar 18, 20248.488.688.458.508.5081,100
Mar 15, 20248.508.668.418.658.65155,200
Mar 14, 20248.528.668.398.538.5383,400
Mar 13, 20248.648.868.528.638.6380,800
Mar 12, 20248.958.988.708.768.7647,700
Mar 11, 20249.099.198.828.928.92124,600
Mar 8, 20249.009.708.829.349.3472,100
Mar 7, 20248.628.888.108.858.85127,000
Mar 6, 20249.319.878.528.728.7295,800
Mar 5, 20249.9610.149.819.899.8972,200
Mar 4, 202410.1610.179.869.959.9534,400
Mar 1, 20249.9410.409.9410.0410.0444,800
Feb 29, 202410.2710.3810.0910.2010.2039,300
Feb 28, 202410.0210.3010.0110.0810.0833,600
Feb 27, 202410.2210.3910.0310.1610.1641,400
Feb 26, 20249.9810.209.9810.1310.1335,900
Feb 23, 20249.9410.129.7310.0710.0735,200
Feb 22, 202410.0610.159.7110.0110.0164,400
Feb 21, 202410.2310.3610.0510.1410.1431,800
Feb 20, 202410.2210.5010.1510.2710.2733,400
Feb 16, 202410.3810.7010.2310.3510.3583,000
Feb 15, 202410.0910.559.9310.4710.4767,100
Feb 14, 20249.8910.079.6210.0010.0064,600
Feb 13, 202410.6110.889.689.779.7795,600
Feb 12, 202410.6911.0310.5710.9310.9387,100
Feb 9, 202410.4810.6810.3510.6010.6051,400
Feb 8, 202410.1310.539.8810.5010.5049,300
Feb 7, 202410.1810.299.9110.1510.1551,700
Feb 6, 20249.8610.269.8610.2310.2369,600
Feb 5, 20249.9110.009.449.959.95134,200
Feb 2, 202410.3810.529.9910.0410.0478,500
Feb 1, 202410.8910.9210.3910.5610.5683,700
Jan 31, 202411.3111.3110.7710.8210.8275,400
Jan 30, 202411.4311.5411.2111.3111.3131,700
Jan 29, 202411.0011.7210.8111.5311.53207,600
Jan 26, 202411.2011.2010.9811.0811.0824,700
Jan 25, 202411.0211.1910.8411.0711.0770,800
Jan 24, 202410.9110.9710.6510.8510.8568,400
Jan 23, 202410.9310.9910.7110.8010.8053,600
Jan 22, 202410.6510.8210.5510.8210.8244,300

Related Tickers

CCRD CoreCard Corporation
22.77
+0.57%
 
EGAN eGain Corporation
6.48
+1.73%
 
GBTG Global Business Travel Group, Inc.
8.96
-0.78%
 
XPER Xperi Inc.
9.03
-0.99%
 
ADEA Adeia Inc.
13.34
+0.68%
 
UPLD Upland Software, Inc.
4.0100
-2.43%
 
ALIT Alight, Inc.
7.00
+0.25%
 
DOMO Domo, Inc.
7.56
+1.48%
 
SDRMF SiteMinder Limited
3.5200
0.00%
 
OLO Olo Inc.
7.73
-1.47%