NYSE - Delayed Quote USD

Ooma, Inc. (OOMA)

6.80 +0.09 (+1.34%)
At close: 4:00 PM EDT
7.00 +0.20 (+2.94%)
After hours: 5:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.60 6.89 6.50 6.80 6.80 156,901
Apr 24, 2024 6.79 6.89 6.58 6.71 6.71 129,900
Apr 23, 2024 7.00 7.19 6.74 6.83 6.83 150,700
Apr 22, 2024 7.03 7.13 6.79 7.09 7.09 135,100
Apr 19, 2024 6.97 7.10 6.91 7.06 7.06 113,000
Apr 18, 2024 6.86 7.08 6.86 7.02 7.02 100,600
Apr 17, 2024 7.07 7.11 6.86 6.91 6.91 91,000
Apr 16, 2024 7.27 7.27 6.96 7.06 7.06 119,700
Apr 15, 2024 7.39 7.45 7.17 7.31 7.31 76,200
Apr 12, 2024 7.85 7.85 7.35 7.40 7.40 125,100
Apr 11, 2024 7.64 8.01 7.62 7.94 7.94 77,600
Apr 10, 2024 7.68 7.72 7.41 7.59 7.59 80,500
Apr 9, 2024 7.99 8.10 7.75 7.85 7.85 75,200
Apr 8, 2024 8.05 8.16 7.75 7.94 7.94 114,100
Apr 5, 2024 8.14 8.21 8.01 8.01 8.01 131,300
Apr 4, 2024 8.43 8.46 8.16 8.20 8.20 80,800
Apr 3, 2024 8.23 8.45 8.23 8.36 8.36 45,400
Apr 2, 2024 8.42 8.47 8.20 8.28 8.28 137,200
Apr 1, 2024 8.48 8.55 8.20 8.50 8.50 143,500
Mar 28, 2024 8.56 8.62 8.49 8.53 8.53 95,100
Mar 27, 2024 8.61 8.71 8.49 8.62 8.62 78,800
Mar 26, 2024 8.75 8.82 8.43 8.53 8.53 217,700
Mar 25, 2024 8.58 8.73 8.52 8.71 8.71 48,800
Mar 22, 2024 8.61 8.61 8.45 8.50 8.50 79,500
Mar 21, 2024 8.61 8.66 8.49 8.57 8.57 183,800
Mar 20, 2024 8.39 8.73 8.38 8.65 8.65 66,300
Mar 19, 2024 8.41 8.63 8.41 8.44 8.44 85,700
Mar 18, 2024 8.48 8.68 8.45 8.50 8.50 81,100
Mar 15, 2024 8.50 8.66 8.41 8.65 8.65 155,200
Mar 14, 2024 8.52 8.66 8.39 8.53 8.53 83,400
Mar 13, 2024 8.64 8.86 8.52 8.63 8.63 80,800
Mar 12, 2024 8.95 8.98 8.70 8.76 8.76 47,700
Mar 11, 2024 9.09 9.19 8.82 8.92 8.92 124,600
Mar 8, 2024 9.00 9.70 8.82 9.34 9.34 72,100
Mar 7, 2024 8.62 8.88 8.10 8.85 8.85 127,000
Mar 6, 2024 9.31 9.87 8.52 8.72 8.72 95,800
Mar 5, 2024 9.96 10.14 9.81 9.89 9.89 72,200
Mar 4, 2024 10.16 10.17 9.86 9.95 9.95 34,400
Mar 1, 2024 9.94 10.40 9.94 10.04 10.04 44,800
Feb 29, 2024 10.27 10.38 10.09 10.20 10.20 39,300
Feb 28, 2024 10.02 10.30 10.01 10.08 10.08 33,600
Feb 27, 2024 10.22 10.39 10.03 10.16 10.16 41,400
Feb 26, 2024 9.98 10.20 9.98 10.13 10.13 35,900
Feb 23, 2024 9.94 10.12 9.73 10.07 10.07 35,200
Feb 22, 2024 10.06 10.15 9.71 10.01 10.01 64,400
Feb 21, 2024 10.23 10.36 10.05 10.14 10.14 31,800
Feb 20, 2024 10.22 10.50 10.15 10.27 10.27 33,400
Feb 16, 2024 10.38 10.70 10.23 10.35 10.35 83,000
Feb 15, 2024 10.09 10.55 9.93 10.47 10.47 67,100
Feb 14, 2024 9.89 10.07 9.62 10.00 10.00 64,600
Feb 13, 2024 10.61 10.88 9.68 9.77 9.77 95,600
Feb 12, 2024 10.69 11.03 10.57 10.93 10.93 87,100
Feb 9, 2024 10.48 10.68 10.35 10.60 10.60 51,400
Feb 8, 2024 10.13 10.53 9.88 10.50 10.50 49,300
Feb 7, 2024 10.18 10.29 9.91 10.15 10.15 51,700
Feb 6, 2024 9.86 10.26 9.86 10.23 10.23 69,600
Feb 5, 2024 9.91 10.00 9.44 9.95 9.95 134,200
Feb 2, 2024 10.38 10.52 9.99 10.04 10.04 78,500
Feb 1, 2024 10.89 10.92 10.39 10.56 10.56 83,700
Jan 31, 2024 11.31 11.31 10.77 10.82 10.82 75,400
Jan 30, 2024 11.43 11.54 11.21 11.31 11.31 31,700
Jan 29, 2024 11.00 11.72 10.81 11.53 11.53 207,600
Jan 26, 2024 11.20 11.20 10.98 11.08 11.08 24,700
Jan 25, 2024 11.02 11.19 10.84 11.07 11.07 70,800
Jan 24, 2024 10.91 10.97 10.65 10.85 10.85 68,400
Jan 23, 2024 10.93 10.99 10.71 10.80 10.80 53,600
Jan 22, 2024 10.65 10.82 10.55 10.82 10.82 44,300
Jan 19, 2024 10.59 10.59 10.43 10.57 10.57 53,400
Jan 18, 2024 10.55 10.55 10.31 10.51 10.51 44,000
Jan 17, 2024 10.35 10.54 10.34 10.53 10.53 42,500
Jan 16, 2024 10.26 10.50 10.17 10.50 10.50 77,200
Jan 12, 2024 10.59 10.67 10.34 10.37 10.37 30,100
Jan 11, 2024 10.46 10.48 10.28 10.44 10.44 87,100
Jan 10, 2024 10.38 10.52 10.33 10.52 10.52 40,600
Jan 9, 2024 10.49 10.61 10.42 10.44 10.44 37,700
Jan 8, 2024 10.51 10.69 10.41 10.63 10.63 43,800
Jan 5, 2024 10.39 10.76 10.39 10.50 10.50 108,700
Jan 4, 2024 10.49 10.59 10.25 10.49 10.49 66,700
Jan 3, 2024 10.73 10.79 10.45 10.50 10.50 72,500
Jan 2, 2024 10.70 10.93 10.70 10.77 10.77 52,600
Dec 29, 2023 10.87 10.87 10.67 10.73 10.73 113,200
Dec 28, 2023 10.88 11.05 10.84 10.89 10.89 49,200
Dec 27, 2023 11.10 11.22 10.75 10.91 10.91 80,900
Dec 26, 2023 11.09 11.23 11.04 11.16 11.16 36,400
Dec 22, 2023 11.15 11.26 11.00 11.05 11.05 55,300
Dec 21, 2023 11.04 11.11 10.85 11.04 11.04 80,200
Dec 20, 2023 10.73 11.27 10.73 10.80 10.80 115,900
Dec 19, 2023 10.15 10.65 10.15 10.63 10.63 103,700
Dec 18, 2023 10.08 10.19 9.98 10.07 10.07 121,500
Dec 15, 2023 10.28 10.28 10.02 10.02 10.02 267,400
Dec 14, 2023 10.00 10.32 9.86 10.17 10.17 171,000
Dec 13, 2023 9.87 10.03 9.58 9.86 9.86 178,500
Dec 12, 2023 9.95 9.98 9.88 9.89 9.89 88,300
Dec 11, 2023 10.07 10.32 9.90 9.98 9.98 185,000
Dec 8, 2023 10.15 10.37 10.05 10.31 10.31 125,700
Dec 7, 2023 10.58 10.70 10.00 10.08 10.08 139,600
Dec 6, 2023 11.18 11.27 10.72 10.75 10.75 186,800
Dec 5, 2023 11.95 12.09 11.82 11.85 11.85 117,200
Dec 4, 2023 11.85 11.90 11.62 11.88 11.88 91,900
Dec 1, 2023 11.51 11.91 11.43 11.86 11.86 58,800
Nov 30, 2023 11.92 11.92 11.55 11.60 11.60 23,500
Nov 29, 2023 11.77 11.93 11.64 11.81 11.81 48,600
Nov 28, 2023 11.75 11.80 11.54 11.63 11.63 29,200
Nov 27, 2023 11.79 12.06 11.77 11.79 11.79 37,100
Nov 24, 2023 11.86 11.97 11.76 11.90 11.90 10,500
Nov 22, 2023 11.90 12.12 11.81 11.86 11.86 60,400
Nov 21, 2023 12.02 12.14 11.63 11.75 11.75 48,800
Nov 20, 2023 11.71 12.17 11.71 12.03 12.03 60,200
Nov 17, 2023 11.53 11.84 10.84 11.72 11.72 62,200
Nov 16, 2023 11.66 11.79 11.50 11.53 11.53 44,200
Nov 15, 2023 11.61 11.96 11.57 11.72 11.72 58,800
Nov 14, 2023 11.18 11.80 11.16 11.71 11.71 78,200
Nov 13, 2023 10.83 10.92 10.69 10.78 10.78 36,900
Nov 10, 2023 10.33 10.84 10.33 10.80 10.80 76,800
Nov 9, 2023 10.99 10.99 10.33 10.38 10.38 70,400
Nov 8, 2023 10.98 10.98 10.73 10.91 10.91 60,000
Nov 7, 2023 10.86 10.92 10.80 10.92 10.92 62,700
Nov 6, 2023 10.95 10.99 10.73 10.75 10.75 101,200
Nov 3, 2023 10.71 10.97 10.71 10.85 10.85 94,900
Nov 2, 2023 10.78 10.78 10.38 10.50 10.50 95,000
Nov 1, 2023 11.01 11.01 10.21 10.59 10.59 69,600
Oct 31, 2023 10.77 10.96 10.51 10.91 10.91 77,800
Oct 30, 2023 10.90 11.07 10.73 10.90 10.90 53,700
Oct 27, 2023 11.26 11.26 10.60 10.74 10.74 47,900
Oct 26, 2023 11.25 11.38 11.07 11.28 11.28 59,200
Oct 25, 2023 10.97 11.33 10.92 11.22 11.22 59,400
Oct 24, 2023 12.12 12.12 10.93 11.06 11.06 87,400
Oct 23, 2023 12.01 12.08 11.80 11.82 11.82 51,600
Oct 20, 2023 12.05 12.08 11.77 11.81 11.81 66,200
Oct 19, 2023 12.30 12.33 11.83 11.93 11.93 133,600
Oct 18, 2023 12.32 12.42 12.19 12.27 12.27 39,300
Oct 17, 2023 12.37 12.60 12.28 12.36 12.36 82,600
Oct 16, 2023 12.23 12.51 12.17 12.41 12.41 36,400
Oct 13, 2023 12.16 12.16 11.94 12.07 12.07 29,200
Oct 12, 2023 12.47 12.47 12.02 12.17 12.17 36,500
Oct 11, 2023 12.68 12.68 12.37 12.52 12.52 31,200
Oct 10, 2023 12.70 13.09 12.61 12.64 12.64 51,700
Oct 9, 2023 12.61 12.80 12.34 12.75 12.75 38,000
Oct 6, 2023 12.50 12.81 12.42 12.59 12.59 74,800
Oct 5, 2023 12.77 12.99 12.53 12.58 12.58 65,100
Oct 4, 2023 12.67 12.91 12.65 12.76 12.76 42,400
Oct 3, 2023 12.72 12.75 12.53 12.66 12.66 47,700
Oct 2, 2023 12.93 13.03 12.65 12.70 12.70 43,000
Sep 29, 2023 13.12 13.31 12.95 13.01 13.01 52,600
Sep 28, 2023 13.13 13.26 13.02 13.14 13.14 33,900
Sep 27, 2023 13.14 13.21 12.90 13.16 13.16 37,600
Sep 26, 2023 13.12 13.18 12.94 13.09 13.09 27,700
Sep 25, 2023 12.98 13.23 12.68 13.17 13.17 35,900
Sep 22, 2023 13.10 13.50 12.98 13.23 13.23 69,000
Sep 21, 2023 12.52 13.13 12.52 13.00 13.00 116,500
Sep 20, 2023 13.16 13.29 12.60 12.63 12.63 75,700
Sep 19, 2023 13.04 13.34 13.00 13.15 13.15 45,300
Sep 18, 2023 13.00 13.20 12.72 13.07 13.07 72,700
Sep 15, 2023 13.66 13.66 13.13 13.23 13.23 119,800
Sep 14, 2023 13.40 13.68 13.35 13.64 13.64 29,600
Sep 13, 2023 13.40 13.55 13.34 13.35 13.35 35,000
Sep 12, 2023 13.43 13.47 13.32 13.39 13.39 23,300
Sep 11, 2023 13.49 13.59 13.30 13.48 13.48 57,300
Sep 8, 2023 14.16 14.16 13.63 13.64 13.64 44,300
Sep 7, 2023 13.94 14.40 13.77 14.13 14.13 77,000
Sep 6, 2023 13.49 14.08 13.40 13.93 13.93 69,200
Sep 5, 2023 13.91 13.98 13.70 13.90 13.90 49,600
Sep 1, 2023 14.16 14.34 14.10 14.14 14.14 41,200
Aug 31, 2023 14.36 14.51 14.07 14.09 14.09 39,100
Aug 30, 2023 14.22 14.61 14.22 14.41 14.41 41,200
Aug 29, 2023 13.77 14.35 13.76 14.29 14.29 42,600
Aug 28, 2023 13.99 14.01 13.71 13.78 13.78 44,100
Aug 25, 2023 14.04 14.21 13.86 14.00 14.00 34,800
Aug 24, 2023 13.32 14.52 13.32 14.03 14.03 64,400
Aug 23, 2023 13.69 14.35 13.60 14.01 14.01 63,700
Aug 22, 2023 13.90 13.90 13.40 13.60 13.60 59,900
Aug 21, 2023 14.42 14.42 13.68 13.86 13.86 51,200
Aug 18, 2023 14.68 14.77 14.36 14.45 14.45 47,200
Aug 17, 2023 14.48 14.74 14.44 14.70 14.70 47,300
Aug 16, 2023 14.93 15.04 14.44 14.47 14.47 44,100
Aug 15, 2023 14.75 14.94 14.59 14.91 14.91 52,300
Aug 14, 2023 14.50 14.77 14.39 14.77 14.77 36,900
Aug 11, 2023 14.34 14.55 14.21 14.52 14.52 58,800
Aug 10, 2023 14.35 14.44 14.17 14.34 14.34 45,800
Aug 9, 2023 14.65 14.71 14.25 14.36 14.36 34,600
Aug 8, 2023 14.63 14.74 14.52 14.66 14.66 40,900
Aug 7, 2023 14.56 15.02 14.56 14.70 14.70 42,600
Aug 4, 2023 15.03 15.17 14.54 14.56 14.56 42,400
Aug 3, 2023 14.84 15.06 14.65 15.03 15.03 51,200
Aug 2, 2023 14.97 15.16 14.86 14.88 14.88 53,600
Aug 1, 2023 15.00 15.06 14.66 15.04 15.04 62,300
Jul 31, 2023 14.84 15.01 14.63 15.00 15.00 65,700
Jul 28, 2023 14.65 14.93 14.59 14.82 14.82 57,800
Jul 27, 2023 14.55 14.68 14.40 14.60 14.60 103,900
Jul 26, 2023 14.26 14.62 14.26 14.55 14.55 45,900
Jul 25, 2023 14.31 14.35 14.02 14.35 14.35 63,500
Jul 24, 2023 14.51 14.56 14.23 14.33 14.33 66,800
Jul 21, 2023 14.50 14.50 14.33 14.48 14.48 83,400
Jul 20, 2023 14.66 14.66 14.31 14.39 14.39 55,200
Jul 19, 2023 14.76 14.99 14.61 14.64 14.64 48,600
Jul 18, 2023 14.44 14.83 14.44 14.72 14.72 51,400
Jul 17, 2023 14.82 14.89 14.45 14.49 14.49 67,500
Jul 14, 2023 15.17 15.27 14.71 14.86 14.86 47,700
Jul 13, 2023 14.92 15.43 14.92 15.22 15.22 85,700
Jul 12, 2023 14.38 15.00 14.35 14.90 14.90 97,900
Jul 11, 2023 14.54 14.68 14.16 14.27 14.27 50,600
Jul 10, 2023 14.47 14.65 14.44 14.50 14.50 43,600
Jul 7, 2023 14.18 14.68 14.18 14.48 14.48 107,600
Jul 6, 2023 14.29 14.41 14.12 14.16 14.16 62,400
Jul 5, 2023 14.65 14.70 14.30 14.38 14.38 79,400
Jul 3, 2023 14.83 14.98 14.65 14.92 14.92 24,200
Jun 30, 2023 15.03 15.17 14.83 14.97 14.97 50,000
Jun 29, 2023 14.93 15.32 14.93 15.00 15.00 56,100
Jun 28, 2023 15.21 15.21 14.82 15.06 15.06 71,000
Jun 27, 2023 15.37 15.59 15.17 15.24 15.24 128,400
Jun 26, 2023 14.54 15.66 14.54 15.39 15.39 189,700
Jun 23, 2023 14.21 14.76 14.14 14.57 14.57 326,700
Jun 22, 2023 14.52 14.52 14.22 14.36 14.36 70,200
Jun 21, 2023 14.32 14.73 14.30 14.54 14.54 85,300
Jun 20, 2023 14.27 14.49 14.06 14.38 14.38 84,600
Jun 16, 2023 14.34 14.39 13.85 14.38 14.38 365,100
Jun 15, 2023 13.46 14.28 13.46 14.27 14.27 156,500
Jun 14, 2023 13.55 13.67 13.50 13.61 13.61 70,600
Jun 13, 2023 13.44 13.61 13.35 13.57 13.57 75,000
Jun 12, 2023 13.68 13.77 13.24 13.28 13.28 86,300
Jun 9, 2023 13.08 13.84 13.08 13.70 13.70 128,500
Jun 8, 2023 13.40 13.46 13.25 13.32 13.32 57,300
Jun 7, 2023 13.06 13.56 13.03 13.44 13.44 94,600
Jun 6, 2023 13.07 13.30 12.88 12.97 12.97 159,600
Jun 5, 2023 12.98 13.29 12.93 13.07 13.07 67,800
Jun 2, 2023 13.26 13.38 12.94 13.13 13.13 148,700
Jun 1, 2023 13.35 13.69 13.25 13.50 13.50 79,400
May 31, 2023 13.24 13.37 12.84 13.32 13.32 136,600
May 30, 2023 13.05 13.28 12.87 13.25 13.25 83,000
May 26, 2023 12.58 13.00 12.55 12.94 12.94 59,700
May 25, 2023 12.76 12.93 12.69 12.69 12.69 89,900
May 24, 2023 12.75 12.96 12.49 12.70 12.70 154,800
May 23, 2023 13.23 13.41 12.95 13.08 13.08 122,600
May 22, 2023 13.32 13.48 13.25 13.42 13.42 49,200
May 19, 2023 13.58 13.67 13.22 13.26 13.26 63,000
May 18, 2023 13.54 13.65 13.00 13.41 13.41 139,200
May 17, 2023 13.55 13.75 13.35 13.59 13.59 64,100
May 16, 2023 13.14 13.66 13.07 13.58 13.58 81,300
May 15, 2023 12.93 13.23 12.90 13.20 13.20 127,100
May 12, 2023 12.99 13.21 12.56 12.93 12.93 167,600
May 11, 2023 12.76 12.95 12.67 12.86 12.86 194,100
May 10, 2023 12.87 13.00 12.59 12.89 12.89 210,800
May 9, 2023 11.93 12.63 11.91 12.58 12.58 311,100
May 8, 2023 12.01 12.01 11.29 11.81 11.81 564,400
May 5, 2023 12.14 12.14 11.90 11.98 11.98 186,100
May 4, 2023 12.07 12.25 11.91 11.96 11.96 48,300
May 3, 2023 12.45 12.49 12.18 12.23 12.23 62,500
May 2, 2023 12.27 12.53 12.10 12.39 12.39 101,800
May 1, 2023 12.30 12.43 12.17 12.30 12.30 34,600
Apr 28, 2023 12.53 12.73 12.22 12.30 12.30 39,400
Apr 27, 2023 12.32 12.55 12.25 12.53 12.53 36,300
Apr 26, 2023 12.40 12.63 12.25 12.27 12.27 55,900

Related Tickers

GOGO Gogo Inc.
8.79
+0.69%
 
LBRDA Liberty Broadband Corporation
49.62
-1.33%
 
SHEN Shenandoah Telecommunications Company
13.95
-1.55%
 
WOW WideOpenWest, Inc.
3.4600
-0.86%
 
VIV Telefônica Brasil S.A.
9.30
-1.27%
 
LILAK Liberty Latin America Ltd.
7.46
-0.27%
 
PHI PLDT Inc.
23.30
-0.09%
 
0FIZ.IL Hellenic Telecommunications Organization S.A.
11.50
0.00%
 
IHS IHS Holding Limited
3.4400
-0.29%
 
HTWSF Helios Towers plc
1.1700
+0.86%