Ooma Inc (OOMA) Historical Stock Data
7.06 ↓0.09 (-1.26%)
As of April 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OOMA is down -0.29% a day on average. There have been 13 days where Ooma Inc closed green and 17 days where OOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.11 | 7.06 | ↓$0.05 (-0.70%) | 7.00 | 7.27 | 101.58K |
| 2024-04-29 | 6.91 | 7.15 | ↑$0.24 (3.47%) | 6.89 | 7.24 | 238.14K |
| 2024-04-26 | 6.83 | 6.88 | ↑$0.05 (0.73%) | 6.76 | 6.98 | 118.50K |
| 2024-04-25 | 6.60 | 6.80 | ↑$0.20 (3.03%) | 6.50 | 6.89 | 156.91K |
| 2024-04-24 | 6.79 | 6.71 | ↓$0.08 (-1.18%) | 6.58 | 6.89 | 129.93K |
| 2024-04-23 | 7.00 | 6.83 | ↓$0.17 (-2.43%) | 6.74 | 7.19 | 150.51K |
| 2024-04-22 | 7.03 | 7.09 | ↑$0.06 (0.85%) | 6.79 | 7.13 | 135.13K |
| 2024-04-19 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.91 | 7.10 | 112.97K |
| 2024-04-18 | 6.86 | 7.02 | ↑$0.16 (2.33%) | 6.86 | 7.08 | 100.61K |
| 2024-04-17 | 7.07 | 6.91 | ↓$0.16 (-2.26%) | 6.86 | 7.11 | 90.98K |
| 2024-04-16 | 7.27 | 7.06 | ↓$0.21 (-2.89%) | 6.96 | 7.27 | 119.68K |
| 2024-04-15 | 7.39 | 7.31 | ↓$0.08 (-1.08%) | 7.17 | 7.45 | 76.18K |
| 2024-04-12 | 7.85 | 7.40 | ↓$0.45 (-5.73%) | 7.35 | 7.85 | 125.14K |
| 2024-04-11 | 7.64 | 7.94 | ↑$0.31 (3.99%) | 7.62 | 8.01 | 77.64K |
| 2024-04-10 | 7.68 | 7.59 | ↓$0.09 (-1.17%) | 7.42 | 7.72 | 80.49K |
| 2024-04-09 | 7.99 | 7.85 | ↓$0.14 (-1.75%) | 7.75 | 8.10 | 75.15K |
| 2024-04-08 | 8.05 | 7.94 | ↓$0.11 (-1.37%) | 7.75 | 8.16 | 114.11K |
| 2024-04-05 | 8.14 | 8.01 | ↓$0.13 (-1.60%) | 8.01 | 8.21 | 131.31K |
| 2024-04-04 | 8.43 | 8.20 | ↓$0.23 (-2.73%) | 8.16 | 8.46 | 80.80K |
| 2024-04-03 | 8.23 | 8.36 | ↑$0.13 (1.58%) | 8.23 | 8.45 | 45.43K |
| 2024-04-02 | 8.42 | 8.28 | ↓$0.14 (-1.66%) | 8.20 | 8.47 | 137.21K |
| 2024-04-01 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.20 | 8.55 | 143.51K |
| 2024-03-28 | 8.56 | 8.53 | ↓$0.03 (-0.35%) | 8.49 | 8.62 | 95.09K |
| 2024-03-27 | 8.61 | 8.62 | ↑$0.01 (0.12%) | 8.49 | 8.71 | 78.80K |
| 2024-03-26 | 8.75 | 8.53 | ↓$0.22 (-2.51%) | 8.43 | 8.82 | 217.67K |
| 2024-03-25 | 8.58 | 8.71 | ↑$0.13 (1.52%) | 8.52 | 8.73 | 48.79K |
| 2024-03-22 | 8.61 | 8.50 | ↓$0.11 (-1.28%) | 8.45 | 8.62 | 79.48K |
| 2024-03-21 | 8.61 | 8.57 | ↓$0.04 (-0.46%) | 8.49 | 8.66 | 183.78K |
| 2024-03-20 | 8.39 | 8.65 | ↑$0.26 (3.10%) | 8.38 | 8.73 | 66.34K |
| 2024-03-19 | 8.41 | 8.44 | ↑$0.03 (0.36%) | 8.41 | 8.63 | 85.67K |
Create an account or log in to view more rows.
$OOMA time to run
$OOMA cup and handle dont play
$OOMA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OOMA hold
$OOMA whats the news????
$OOMA more calls coming in
$OOMA See ya Monday
$OOMA call the SEC
$OOMA it's true....
$OOMA today will be a nice green day LFG!!!