Ooma Inc (OOMA) Historical Stock Data
6.91 ↓0.15 (-2.12%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OOMA is down -0.59% a day on average. There have been 12 days where Ooma Inc closed green and 18 days where OOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.45 | 8.68 | 81.15K |
| 2024-03-15 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.41 | 8.66 | 155.20K |
| 2024-03-14 | 8.52 | 8.53 | ↑$0.01 (0.12%) | 8.39 | 8.66 | 83.43K |
| 2024-03-13 | 8.64 | 8.63 | ↓$0.01 (-0.12%) | 8.52 | 8.86 | 80.79K |
| 2024-03-12 | 8.95 | 8.76 | ↓$0.19 (-2.12%) | 8.70 | 8.98 | 47.74K |
| 2024-03-11 | 9.09 | 8.92 | ↓$0.17 (-1.87%) | 8.82 | 9.19 | 124.59K |
| 2024-03-08 | 9.00 | 9.34 | ↑$0.34 (3.78%) | 8.82 | 9.70 | 72.08K |
| 2024-03-07 | 8.62 | 8.85 | ↑$0.23 (2.67%) | 8.10 | 8.88 | 126.98K |
| 2024-03-06 | 9.31 | 8.72 | ↓$0.59 (-6.34%) | 8.52 | 9.87 | 94.25K |
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!!!