Ooma Inc (OOMA) Historical Stock Data
14.48 ↓0.35 (-2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OOMA is up 0.10% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 14.88 | 14.48 | ↓$0.40 (-2.69%) | 14.47 | 14.89 | 60.09K |
2025-02-06 | 14.67 | 14.83 | ↑$0.16 (1.09%) | 14.58 | 14.86 | 43.41K |
2025-02-05 | 14.92 | 14.61 | ↓$0.31 (-2.08%) | 14.50 | 14.96 | 104.45K |
2025-02-04 | 14.47 | 14.88 | ↑$0.41 (2.83%) | 14.43 | 14.90 | 101.25K |
2025-02-03 | 14.12 | 14.42 | ↑$0.30 (2.12%) | 13.78 | 14.48 | 95.20K |
2025-01-31 | 14.41 | 14.37 | ↓$0.04 (-0.28%) | 14.26 | 14.74 | 97.23K |
2025-01-30 | 14.91 | 14.48 | ↓$0.43 (-2.88%) | 14.47 | 14.91 | 51.80K |
2025-01-29 | 14.84 | 14.78 | ↓$0.06 (-0.40%) | 14.59 | 14.91 | 69.48K |
2025-01-28 | 14.27 | 14.86 | ↑$0.59 (4.13%) | 14.16 | 14.89 | 99.23K |
2025-01-27 | 14.35 | 14.28 | ↓$0.07 (-0.49%) | 14.21 | 14.60 | 77.21K |
2025-01-24 | 14.10 | 14.41 | ↑$0.31 (2.20%) | 14.10 | 14.41 | 134.06K |
2025-01-23 | 13.87 | 14.11 | ↑$0.24 (1.73%) | 13.80 | 14.13 | 208.17K |
2025-01-22 | 14.07 | 14.01 | ↓$0.06 (-0.43%) | 14.00 | 14.25 | 94.86K |
2025-01-21 | 14.26 | 14.11 | ↓$0.15 (-1.05%) | 14.02 | 14.37 | 115.81K |
2025-01-17 | 14.08 | 14.17 | ↑$0.09 (0.64%) | 13.96 | 14.20 | 104.73K |
2025-01-16 | 14.08 | 14.01 | ↓$0.07 (-0.50%) | 13.90 | 14.21 | 104.76K |
2025-01-15 | 13.81 | 14.05 | ↑$0.24 (1.74%) | 13.81 | 14.14 | 94.39K |
2025-01-14 | 13.66 | 13.59 | ↓$0.07 (-0.51%) | 13.48 | 13.73 | 208.31K |
2025-01-13 | 13.48 | 13.64 | ↑$0.16 (1.19%) | 13.45 | 13.65 | 55.67K |
2025-01-10 | 13.70 | 13.65 | ↓$0.05 (-0.36%) | 13.49 | 13.80 | 73.56K |
2025-01-08 | 13.73 | 13.90 | ↑$0.17 (1.24%) | 13.44 | 13.99 | 131.79K |
2025-01-07 | 13.98 | 13.83 | ↓$0.15 (-1.07%) | 13.66 | 14.05 | 120.87K |
2025-01-06 | 14.31 | 13.96 | ↓$0.35 (-2.45%) | 13.90 | 14.37 | 126.99K |
2025-01-03 | 14.15 | 14.22 | ↑$0.07 (0.49%) | 13.85 | 14.26 | 57.15K |
2025-01-02 | 14.19 | 14.14 | ↓$0.05 (-0.35%) | 13.97 | 14.51 | 79.34K |
2024-12-31 | 14.31 | 14.06 | ↓$0.25 (-1.75%) | 13.97 | 14.34 | 81K |
2024-12-30 | 14.21 | 14.21 | ↑$0.00 (0.00%) | 14.00 | 14.50 | 75.39K |
2024-12-27 | 14.47 | 14.26 | ↓$0.21 (-1.45%) | 14.04 | 14.52 | 72.24K |
2024-12-26 | 14.63 | 14.55 | ↓$0.08 (-0.55%) | 14.29 | 14.65 | 73.04K |
2024-12-24 | 14.24 | 14.65 | ↑$0.41 (2.88%) | 13.84 | 14.74 | 54K |
Create an account or log in to view more rows.
$OOMA FYI - leaning bullish
$OOMA what caused the sell off in an otherwise good tech market today?
$OOMA starting to gap up a little
$OOMA GET IN mofos!!!
$OOMA Moon soon
$OOMA starting to gap up a little
$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