Ooma Inc

OOMA
🏛️ usa →
11.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.48 13.83 13.42 13.62 0.0M
2022-12-29 13.24 13.74 13.14 13.58 0.1M
2022-12-28 13.23 13.35 13.02 13.14 0.1M
2022-12-27 13.71 13.76 13.21 13.23 0.0M
2022-12-23 13.61 13.86 13.43 13.69 0.0M
2022-12-22 14.10 14.10 13.43 13.65 0.1M
2022-12-21 13.58 14.40 13.58 14.21 0.1M
2022-12-20 13.41 13.67 13.00 13.49 0.5M
2022-12-19 13.64 13.64 13.35 13.41 0.1M
2022-12-16 13.08 13.72 13.08 13.66 0.2M
2022-12-15 14.03 14.39 13.78 13.81 0.1M
2022-12-14 14.00 14.69 13.88 14.15 0.1M
2022-12-13 14.99 15.12 13.93 14.02 0.1M
2022-12-12 14.27 14.91 14.24 14.74 0.1M
2022-12-09 14.41 14.75 14.28 14.30 0.1M
2022-12-08 14.56 14.61 14.40 14.43 0.1M
2022-12-07 14.54 14.75 14.48 14.55 0.1M
2022-12-06 14.37 14.83 14.34 14.71 0.1M
2022-12-05 14.88 14.95 14.61 14.69 0.1M
2022-12-02 14.38 15.68 14.25 15.21 0.1M
2022-12-01 15.55 15.93 15.23 15.38 0.0M
2022-11-30 15.49 15.83 15.16 15.75 0.1M
2022-11-29 15.38 15.59 15.30 15.35 0.0M
2022-11-28 15.93 16.00 15.21 15.49 0.1M
2022-11-25 15.42 15.92 15.42 15.85 0.0M
2022-11-23 15.35 15.40 15.16 15.35 0.0M
2022-11-22 15.61 15.61 15.28 15.37 0.0M
2022-11-21 15.57 15.65 15.35 15.55 0.1M
2022-11-18 16.04 16.11 15.49 15.57 0.0M
2022-11-17 15.63 15.97 15.42 15.78 0.0M
2022-11-16 15.69 15.88 15.38 15.69 0.0M
2022-11-15 15.75 16.02 15.40 15.74 0.0M
2022-11-14 15.78 15.85 15.40 15.44 0.0M
2022-11-11 16.06 16.28 15.78 15.89 0.0M
2022-11-10 15.88 16.35 15.71 16.15 0.1M
2022-11-09 15.45 15.58 15.19 15.28 0.0M
2022-11-08 16.10 16.10 15.27 15.53 0.1M
2022-11-07 16.00 16.05 15.73 16.03 0.0M
2022-11-04 15.76 15.96 14.95 15.91 0.1M
2022-11-03 15.61 15.70 15.41 15.53 0.1M
2022-11-02 15.95 16.42 15.79 15.83 0.1M
2022-11-01 16.39 16.40 16.00 16.13 0.1M
2022-10-31 15.93 16.77 15.87 16.23 0.1M
2022-10-28 15.48 16.09 15.30 15.99 0.1M
2022-10-27 15.64 15.64 15.23 15.42 0.1M
2022-10-26 15.28 15.71 15.09 15.50 0.1M
2022-10-25 14.72 15.18 14.70 15.16 0.1M
2022-10-24 15.00 15.00 14.45 14.69 0.1M
2022-10-21 15.13 15.13 14.50 14.92 0.1M
2022-10-20 14.81 15.33 14.76 14.98 0.1M
2022-10-19 15.70 15.75 14.71 14.94 0.2M
2022-10-18 15.84 15.98 15.64 15.78 0.1M
2022-10-17 14.75 15.63 14.75 15.57 0.2M
2022-10-14 14.73 14.90 14.53 14.71 0.1M
2022-10-13 13.89 14.78 13.88 14.76 0.1M
2022-10-12 14.18 14.25 13.66 14.24 0.1M
2022-10-11 13.78 14.14 13.44 14.14 0.1M
2022-10-10 13.53 13.74 13.37 13.72 0.1M
2022-10-07 13.40 13.56 13.10 13.49 0.1M
2022-10-06 13.20 13.51 13.11 13.50 0.1M
2022-10-05 13.08 13.23 12.86 13.21 0.1M
2022-10-04 13.68 13.77 13.01 13.19 0.1M
2022-10-03 12.74 13.56 12.51 13.51 0.2M
2022-09-30 12.29 12.47 12.16 12.30 0.1M
2022-09-29 12.79 12.79 12.12 12.32 0.1M
2022-09-28 12.69 13.13 12.56 12.94 0.1M
2022-09-27 12.58 12.79 12.37 12.71 0.1M
2022-09-26 12.24 12.75 12.18 12.48 0.1M
2022-09-23 12.40 12.62 12.11 12.30 0.1M
2022-09-22 12.27 12.45 12.27 12.40 0.1M
2022-09-21 12.80 12.81 12.34 12.36 0.1M
2022-09-20 12.69 12.80 12.50 12.69 0.1M
2022-09-19 12.65 12.88 12.46 12.82 0.1M
2022-09-16 12.51 12.84 12.11 12.75 0.3M
2022-09-15 11.92 12.90 11.92 12.78 0.2M
2022-09-14 12.30 12.30 11.93 12.01 0.1M
2022-09-13 12.57 12.60 12.18 12.27 0.1M
2022-09-12 12.49 12.91 12.27 12.89 0.1M
2022-09-09 12.01 12.39 11.94 12.37 0.1M
2022-09-08 12.38 12.62 11.88 11.92 0.2M
2022-09-07 13.10 13.10 12.42 12.50 0.1M
2022-09-06 12.74 13.26 12.68 13.16 0.1M
2022-09-02 11.11 12.85 11.08 12.62 0.3M
2022-09-01 11.88 11.97 11.46 11.65 0.1M
2022-08-31 12.77 12.85 11.99 12.10 0.2M
2022-08-30 12.78 12.87 12.58 12.84 0.0M
2022-08-29 12.82 13.19 12.74 12.85 0.1M
2022-08-26 13.63 13.63 12.84 12.99 0.1M
2022-08-25 13.39 13.51 13.22 13.48 0.0M
2022-08-24 13.05 13.49 13.05 13.44 0.1M
2022-08-23 13.00 13.48 12.85 13.21 0.1M
2022-08-22 12.93 12.99 12.64 12.96 0.1M
2022-08-19 13.68 13.90 13.16 13.19 0.0M
2022-08-18 13.40 13.82 13.27 13.75 0.1M
2022-08-17 13.76 13.80 13.38 13.41 0.1M
2022-08-16 13.75 13.95 13.51 13.82 0.1M
2022-08-15 13.22 13.76 13.22 13.75 0.1M
2022-08-12 13.10 13.32 12.92 13.28 0.1M
2022-08-11 13.00 13.25 12.90 12.96 0.0M
2022-08-10 12.92 12.98 12.60 12.90 0.1M
2022-08-09 12.38 12.65 12.20 12.63 0.3M
2022-08-08 12.28 12.38 12.11 12.27 0.0M
2022-08-05 12.36 12.47 12.03 12.25 0.1M
2022-08-04 11.98 12.42 11.82 12.39 0.1M
2022-08-03 11.67 12.07 11.64 12.07 0.0M
2022-08-02 11.61 11.68 11.46 11.53 0.0M
2022-08-01 11.73 11.93 11.58 11.63 0.1M
2022-07-29 12.65 13.00 11.88 11.93 0.1M
2022-07-28 12.45 12.59 12.30 12.58 0.0M
2022-07-27 11.70 12.35 11.70 12.33 0.1M
2022-07-26 11.47 11.73 11.42 11.70 0.0M
2022-07-25 11.64 11.82 11.53 11.56 0.1M
2022-07-22 11.65 11.66 11.22 11.66 0.1M
2022-07-21 11.27 11.62 11.18 11.59 0.1M
2022-07-20 11.50 11.52 11.32 11.43 0.1M
2022-07-19 11.32 11.43 11.01 11.42 0.1M
2022-07-18 11.90 11.90 11.18 11.23 0.0M
2022-07-15 12.00 12.00 11.66 11.81 0.1M
2022-07-14 11.46 11.74 11.38 11.72 0.1M
2022-07-13 11.72 11.78 11.60 11.65 0.1M
2022-07-12 11.78 11.81 11.69 11.77 0.0M
2022-07-11 11.85 11.85 11.70 11.72 0.0M
2022-07-08 11.93 12.09 11.80 11.87 0.1M
2022-07-07 12.04 12.23 11.74 11.93 0.1M
2022-07-06 12.03 12.21 11.88 12.09 0.0M
2022-07-05 11.77 12.01 11.62 11.99 0.0M
2022-07-01 11.81 12.26 11.81 11.97 0.0M
2022-06-30 11.57 11.84 11.50 11.84 0.0M
2022-06-29 11.85 11.85 11.57 11.75 0.1M
2022-06-28 12.20 12.24 11.85 11.86 0.0M
2022-06-27 12.20 12.33 12.02 12.14 0.0M
2022-06-24 12.00 12.31 11.81 12.14 0.4M
2022-06-23 11.91 12.31 11.81 12.00 0.1M
2022-06-22 11.32 11.99 11.28 11.94 0.1M
2022-06-21 11.39 11.95 11.39 11.60 0.1M
2022-06-17 11.08 11.36 10.82 11.31 0.5M
2022-06-16 10.96 11.35 10.90 11.03 0.2M
2022-06-15 11.30 11.89 11.28 11.78 0.1M
2022-06-14 11.78 11.81 11.01 11.43 0.2M
2022-06-13 12.96 12.96 11.64 11.68 0.2M
2022-06-10 12.84 13.46 12.84 13.26 0.1M
2022-06-09 13.43 13.43 13.11 13.22 0.1M
2022-06-08 13.63 13.94 13.47 13.55 0.1M
2022-06-07 13.56 13.95 13.31 13.70 0.1M
2022-06-06 13.92 14.06 13.53 13.64 0.1M
2022-06-03 14.00 14.02 13.75 13.76 0.1M
2022-06-02 13.94 14.33 13.84 14.16 0.1M
2022-06-01 14.22 14.22 13.83 14.06 0.1M
2022-05-31 14.06 14.19 13.92 14.04 0.0M
2022-05-27 14.39 14.54 14.06 14.21 0.1M
2022-05-26 14.11 14.80 13.74 14.28 0.1M
2022-05-25 14.30 14.53 13.48 13.75 0.1M
2022-05-24 13.43 13.83 13.25 13.63 0.1M
2022-05-23 13.92 14.32 13.43 13.67 0.1M
2022-05-20 13.70 13.70 13.41 13.66 0.0M
2022-05-19 13.18 13.75 13.17 13.53 0.1M
2022-05-18 13.06 13.21 12.89 13.00 0.1M
2022-05-17 12.72 13.05 12.60 13.03 0.0M
2022-05-16 12.95 12.95 12.43 12.59 0.1M
2022-05-13 12.67 13.01 12.58 12.91 0.1M
2022-05-12 12.25 12.68 12.15 12.54 0.1M
2022-05-11 12.44 12.51 12.11 12.32 0.1M
2022-05-10 12.77 13.00 12.21 12.42 0.1M
2022-05-09 12.63 12.81 12.38 12.57 0.1M
2022-05-06 12.94 13.17 12.64 12.75 0.1M
2022-05-05 13.06 13.28 12.74 13.03 0.1M
2022-05-04 12.93 13.28 12.69 13.26 0.1M
2022-05-03 12.89 13.10 12.68 13.02 0.3M
2022-05-02 12.78 13.06 12.63 12.81 0.3M
2022-04-29 12.89 13.14 12.73 12.84 0.1M
2022-04-28 12.86 13.18 12.71 12.99 0.1M
2022-04-27 12.90 12.99 12.60 12.68 0.3M
2022-04-26 12.92 13.10 12.73 12.90 0.1M
2022-04-25 13.40 13.57 12.84 12.97 0.2M
2022-04-22 13.50 13.58 13.31 13.40 0.1M
2022-04-21 13.93 14.04 13.51 13.51 0.1M
2022-04-20 14.36 14.36 13.75 13.82 0.1M
2022-04-19 14.10 14.40 14.08 14.19 0.1M
2022-04-18 14.22 14.32 14.11 14.18 0.1M
2022-04-14 14.63 14.64 14.11 14.23 0.1M
2022-04-13 14.55 14.66 14.50 14.51 0.1M
2022-04-12 14.50 14.71 14.42 14.53 0.1M
2022-04-11 14.80 14.80 14.29 14.42 0.1M
2022-04-08 15.11 15.16 14.77 14.85 0.0M
2022-04-07 15.23 15.32 15.00 15.19 0.0M
2022-04-06 15.93 15.93 15.14 15.24 0.1M
2022-04-05 15.72 15.95 15.48 15.86 0.1M
2022-04-04 15.71 16.04 15.56 15.99 0.1M
2022-04-01 15.06 15.82 15.06 15.79 0.1M
2022-03-31 14.95 15.09 14.85 14.99 0.1M
2022-03-30 15.22 15.39 14.88 14.94 0.0M
2022-03-29 15.00 15.63 15.00 15.33 0.1M
2022-03-28 14.72 14.98 14.65 14.80 0.1M
2022-03-25 14.92 14.94 14.65 14.75 0.1M
2022-03-24 14.76 15.02 14.53 14.92 0.1M
2022-03-23 14.81 14.87 14.41 14.62 0.1M
2022-03-22 14.62 15.05 14.57 14.87 0.1M
2022-03-21 14.63 14.92 14.53 14.58 0.1M
2022-03-18 15.06 15.32 14.78 14.80 0.2M
2022-03-17 14.35 15.21 14.34 15.04 0.1M
2022-03-16 14.62 14.74 14.26 14.49 0.2M
2022-03-15 14.39 14.46 14.10 14.37 0.2M
2022-03-14 14.93 14.93 14.28 14.34 0.1M
2022-03-11 14.95 15.15 14.84 14.85 0.1M
2022-03-10 15.05 15.18 14.75 14.87 0.1M
2022-03-09 15.10 15.50 15.10 15.27 0.1M
2022-03-08 14.80 15.25 14.80 14.88 0.1M
2022-03-07 14.80 15.10 14.74 14.81 0.1M
2022-03-04 15.88 16.00 14.50 14.97 0.3M
2022-03-03 17.09 17.13 16.72 16.87 0.1M
2022-03-02 16.69 17.26 16.69 16.95 0.1M
2022-03-01 16.75 16.94 16.51 16.69 0.1M
2022-02-28 16.71 16.92 16.63 16.72 0.1M
2022-02-25 16.60 16.97 16.50 16.85 0.0M
2022-02-24 16.14 16.53 15.74 16.42 0.1M
2022-02-23 16.77 16.78 16.49 16.50 0.0M
2022-02-22 16.58 16.91 16.54 16.66 0.1M
2022-02-18 16.55 17.04 16.55 16.62 0.1M
2022-02-17 17.06 17.11 16.56 16.67 0.1M
2022-02-16 17.13 17.24 16.96 17.18 0.0M
2022-02-15 17.04 17.49 17.03 17.17 0.0M
2022-02-14 16.97 17.23 16.88 17.04 0.0M
2022-02-11 17.21 17.21 16.80 16.94 0.1M
2022-02-10 16.96 17.66 16.96 17.12 0.0M
2022-02-09 17.31 17.42 17.08 17.30 0.1M
2022-02-08 16.91 17.38 16.72 17.01 0.1M
2022-02-07 16.76 17.29 16.75 16.97 0.1M
2022-02-04 16.86 17.01 16.31 16.75 0.1M
2022-02-03 17.20 17.77 16.92 16.98 0.1M
2022-02-02 17.53 17.75 17.08 17.37 0.1M
2022-02-01 18.05 18.32 17.47 17.51 0.1M
2022-01-31 17.41 18.14 17.14 18.04 0.0M
2022-01-28 17.15 17.61 17.02 17.40 0.1M
2022-01-27 17.35 17.45 17.16 17.25 0.1M
2022-01-26 18.19 18.48 17.30 17.34 0.1M
2022-01-25 18.43 18.67 17.79 18.08 0.0M
2022-01-24 18.10 18.79 17.75 18.66 0.1M
2022-01-21 18.49 18.96 18.26 18.35 0.1M
2022-01-20 18.69 19.07 18.55 18.59 0.1M
2022-01-19 18.67 18.89 18.36 18.76 0.0M
2022-01-18 19.10 19.10 18.51 18.75 0.1M
2022-01-14 18.63 19.32 18.60 19.31 0.0M
2022-01-13 19.62 19.62 18.96 19.09 0.1M
2022-01-12 19.78 19.80 19.27 19.41 0.1M
2022-01-11 19.35 19.81 19.26 19.74 0.0M
2022-01-10 19.27 19.57 18.75 19.48 0.0M
2022-01-07 19.73 19.88 19.22 19.27 0.0M
2022-01-06 19.67 19.98 19.49 19.79 0.0M
2022-01-05 20.16 20.27 19.67 19.71 0.0M
2022-01-04 21.03 21.25 20.05 20.20 0.1M
2022-01-03 20.51 21.02 20.32 20.85 0.0M