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
2023-12-29 10.87 10.87 10.67 10.73 0.1M
2023-12-28 10.88 11.05 10.84 10.89 0.0M
2023-12-27 11.10 11.22 10.75 10.91 0.1M
2023-12-26 11.09 11.23 11.04 11.16 0.0M
2023-12-22 11.15 11.26 11.00 11.05 0.1M
2023-12-21 11.04 11.11 10.85 11.04 0.1M
2023-12-20 10.73 11.27 10.73 10.80 0.1M
2023-12-19 10.15 10.65 10.15 10.63 0.1M
2023-12-18 10.08 10.19 9.98 10.07 0.1M
2023-12-15 10.28 10.28 10.02 10.02 0.3M
2023-12-14 10.00 10.32 9.86 10.17 0.2M
2023-12-13 9.87 10.03 9.58 9.86 0.2M
2023-12-12 9.95 9.98 9.88 9.89 0.1M
2023-12-11 10.07 10.32 9.90 9.98 0.2M
2023-12-08 10.15 10.37 10.05 10.31 0.1M
2023-12-07 10.58 10.70 10.00 10.08 0.1M
2023-12-06 11.18 11.27 10.72 10.75 0.2M
2023-12-05 11.95 12.09 11.82 11.85 0.1M
2023-12-04 11.85 11.90 11.62 11.88 0.1M
2023-12-01 11.51 11.91 11.43 11.86 0.1M
2023-11-30 11.92 11.92 11.55 11.60 0.0M
2023-11-29 11.77 11.93 11.64 11.81 0.0M
2023-11-28 11.75 11.80 11.54 11.63 0.0M
2023-11-27 11.79 12.06 11.77 11.79 0.0M
2023-11-24 11.86 11.97 11.76 11.90 0.0M
2023-11-22 11.90 12.12 11.81 11.86 0.1M
2023-11-21 12.02 12.14 11.63 11.75 0.0M
2023-11-20 11.71 12.17 11.71 12.03 0.1M
2023-11-17 11.53 11.84 10.84 11.72 0.1M
2023-11-16 11.66 11.79 11.50 11.53 0.0M
2023-11-15 11.61 11.96 11.57 11.72 0.1M
2023-11-14 11.18 11.80 11.17 11.71 0.1M
2023-11-13 10.83 10.92 10.69 10.78 0.0M
2023-11-10 10.33 10.84 10.33 10.80 0.1M
2023-11-09 10.99 10.99 10.33 10.38 0.1M
2023-11-08 10.98 10.98 10.73 10.91 0.1M
2023-11-07 10.86 10.92 10.80 10.92 0.1M
2023-11-06 10.95 10.99 10.73 10.75 0.1M
2023-11-03 10.71 10.97 10.71 10.85 0.1M
2023-11-02 10.78 10.78 10.38 10.50 0.1M
2023-11-01 11.01 11.01 10.21 10.59 0.1M
2023-10-31 10.77 10.96 10.50 10.91 0.1M
2023-10-30 10.90 11.08 10.73 10.90 0.1M
2023-10-27 11.26 11.26 10.60 10.74 0.0M
2023-10-26 11.25 11.38 11.07 11.28 0.1M
2023-10-25 10.97 11.33 10.92 11.22 0.1M
2023-10-24 12.12 12.12 10.93 11.06 0.1M
2023-10-23 12.01 12.08 11.80 11.82 0.1M
2023-10-20 12.05 12.08 11.77 11.81 0.1M
2023-10-19 12.30 12.33 11.83 11.93 0.1M
2023-10-18 12.32 12.42 12.19 12.27 0.0M
2023-10-17 12.37 12.60 12.28 12.36 0.1M
2023-10-16 12.23 12.51 12.17 12.41 0.0M
2023-10-13 12.17 12.17 11.94 12.07 0.0M
2023-10-12 12.47 12.47 12.02 12.17 0.0M
2023-10-11 12.68 12.68 12.37 12.52 0.0M
2023-10-10 12.70 13.09 12.61 12.64 0.1M
2023-10-09 12.61 12.80 12.34 12.75 0.0M
2023-10-06 12.50 12.81 12.42 12.59 0.1M
2023-10-05 12.77 13.00 12.53 12.58 0.1M
2023-10-04 12.67 12.91 12.65 12.76 0.0M
2023-10-03 12.72 12.75 12.53 12.66 0.0M
2023-10-02 12.93 13.03 12.65 12.70 0.0M
2023-09-29 13.12 13.32 12.95 13.01 0.1M
2023-09-28 13.13 13.26 13.02 13.14 0.0M
2023-09-27 13.13 13.21 12.90 13.16 0.0M
2023-09-26 13.12 13.18 12.94 13.09 0.0M
2023-09-25 12.98 13.23 12.68 13.17 0.0M
2023-09-22 13.10 13.50 12.98 13.23 0.1M
2023-09-21 12.52 13.13 12.52 13.00 0.1M
2023-09-20 13.16 13.29 12.60 12.63 0.1M
2023-09-19 13.04 13.34 13.00 13.15 0.0M
2023-09-18 13.00 13.20 12.72 13.07 0.1M
2023-09-15 13.66 13.66 13.13 13.23 0.1M
2023-09-14 13.40 13.68 13.36 13.64 0.0M
2023-09-13 13.40 13.55 13.34 13.35 0.0M
2023-09-12 13.43 13.47 13.32 13.39 0.0M
2023-09-11 13.49 13.59 13.30 13.48 0.1M
2023-09-08 14.16 14.16 13.63 13.64 0.0M
2023-09-07 13.94 14.41 13.77 14.13 0.1M
2023-09-06 13.49 14.08 13.40 13.93 0.1M
2023-09-05 13.91 13.98 13.70 13.90 0.0M
2023-09-01 14.16 14.34 14.10 14.14 0.0M
2023-08-31 14.36 14.51 14.07 14.09 0.0M
2023-08-30 14.22 14.61 14.22 14.41 0.0M
2023-08-29 13.77 14.35 13.76 14.29 0.0M
2023-08-28 13.99 14.01 13.71 13.78 0.0M
2023-08-25 14.04 14.21 13.86 14.00 0.0M
2023-08-24 13.32 14.53 13.32 14.03 0.1M
2023-08-23 13.69 14.35 13.60 14.01 0.1M
2023-08-22 13.90 13.90 13.40 13.60 0.1M
2023-08-21 14.42 14.42 13.68 13.86 0.1M
2023-08-18 14.68 14.77 14.36 14.45 0.0M
2023-08-17 14.48 14.74 14.45 14.70 0.0M
2023-08-16 14.93 15.04 14.44 14.47 0.0M
2023-08-15 14.75 14.94 14.59 14.91 0.1M
2023-08-14 14.50 14.77 14.39 14.77 0.0M
2023-08-11 14.34 14.55 14.21 14.52 0.1M
2023-08-10 14.35 14.44 14.17 14.34 0.0M
2023-08-09 14.65 14.71 14.25 14.36 0.0M
2023-08-08 14.63 14.74 14.52 14.66 0.0M
2023-08-07 14.56 15.02 14.56 14.70 0.0M
2023-08-04 15.03 15.17 14.54 14.56 0.0M
2023-08-03 14.84 15.06 14.65 15.03 0.1M
2023-08-02 14.97 15.16 14.86 14.88 0.1M
2023-08-01 15.00 15.06 14.66 15.04 0.1M
2023-07-31 14.84 15.01 14.63 15.00 0.1M
2023-07-28 14.65 14.93 14.59 14.82 0.1M
2023-07-27 14.55 14.68 14.40 14.60 0.1M
2023-07-26 14.26 14.62 14.26 14.55 0.0M
2023-07-25 14.31 14.35 14.02 14.35 0.1M
2023-07-24 14.51 14.56 14.24 14.33 0.1M
2023-07-21 14.50 14.50 14.33 14.48 0.1M
2023-07-20 14.66 14.66 14.31 14.39 0.1M
2023-07-19 14.76 14.99 14.61 14.64 0.0M
2023-07-18 14.44 14.83 14.44 14.72 0.1M
2023-07-17 14.82 14.89 14.45 14.49 0.1M
2023-07-14 15.17 15.27 14.71 14.86 0.0M
2023-07-13 14.92 15.43 14.92 15.22 0.1M
2023-07-12 14.38 15.00 14.35 14.90 0.1M
2023-07-11 14.54 14.68 14.16 14.27 0.1M
2023-07-10 14.47 14.66 14.44 14.50 0.0M
2023-07-07 14.18 14.68 14.18 14.48 0.1M
2023-07-06 14.29 14.41 14.12 14.16 0.1M
2023-07-05 14.65 14.71 14.30 14.38 0.1M
2023-07-03 14.83 14.98 14.65 14.92 0.0M
2023-06-30 15.03 15.17 14.83 14.97 0.1M
2023-06-29 14.93 15.32 14.93 15.00 0.1M
2023-06-28 15.21 15.21 14.82 15.06 0.1M
2023-06-27 15.37 15.59 15.17 15.24 0.1M
2023-06-26 14.54 15.66 14.54 15.39 0.2M
2023-06-23 14.21 14.76 14.14 14.57 0.3M
2023-06-22 14.52 14.52 14.22 14.36 0.1M
2023-06-21 14.32 14.73 14.30 14.54 0.1M
2023-06-20 14.27 14.49 14.06 14.38 0.1M
2023-06-16 14.34 14.39 13.85 14.38 0.4M
2023-06-15 13.46 14.28 13.46 14.27 0.2M
2023-06-14 13.55 13.67 13.50 13.61 0.1M
2023-06-13 13.44 13.61 13.35 13.57 0.1M
2023-06-12 13.68 13.77 13.24 13.28 0.1M
2023-06-09 13.08 13.84 13.08 13.70 0.1M
2023-06-08 13.40 13.46 13.25 13.32 0.1M
2023-06-07 13.06 13.56 13.03 13.44 0.1M
2023-06-06 13.07 13.30 12.88 12.97 0.2M
2023-06-05 12.98 13.29 12.93 13.07 0.1M
2023-06-02 13.26 13.38 12.95 13.13 0.1M
2023-06-01 13.35 13.69 13.25 13.50 0.1M
2023-05-31 13.24 13.37 12.84 13.32 0.1M
2023-05-30 13.05 13.28 12.87 13.25 0.1M
2023-05-26 12.58 13.00 12.55 12.94 0.1M
2023-05-25 12.76 12.93 12.69 12.69 0.1M
2023-05-24 12.75 12.96 12.49 12.70 0.2M
2023-05-23 13.23 13.41 12.95 13.08 0.1M
2023-05-22 13.32 13.48 13.25 13.42 0.0M
2023-05-19 13.58 13.67 13.22 13.26 0.1M
2023-05-18 13.54 13.65 13.00 13.41 0.1M
2023-05-17 13.55 13.75 13.35 13.59 0.1M
2023-05-16 13.14 13.66 13.07 13.58 0.1M
2023-05-15 12.93 13.23 12.90 13.20 0.1M
2023-05-12 12.99 13.21 12.56 12.93 0.2M
2023-05-11 12.76 12.95 12.67 12.86 0.2M
2023-05-10 12.87 13.00 12.59 12.89 0.2M
2023-05-09 11.93 12.63 11.91 12.58 0.3M
2023-05-08 12.01 12.01 11.29 11.81 0.6M
2023-05-05 12.14 12.14 11.90 11.98 0.2M
2023-05-04 12.07 12.25 11.91 11.96 0.0M
2023-05-03 12.45 12.49 12.18 12.23 0.1M
2023-05-02 12.27 12.53 12.10 12.39 0.1M
2023-05-01 12.30 12.43 12.17 12.30 0.0M
2023-04-28 12.53 12.73 12.22 12.30 0.0M
2023-04-27 12.32 12.55 12.25 12.53 0.0M
2023-04-26 12.40 12.63 12.25 12.27 0.1M
2023-04-25 12.71 12.78 12.41 12.50 0.0M
2023-04-24 12.31 12.89 12.30 12.79 0.1M
2023-04-21 12.43 12.57 12.26 12.31 0.1M
2023-04-20 12.36 12.52 12.21 12.47 0.0M
2023-04-19 12.54 12.90 12.38 12.48 0.1M
2023-04-18 12.62 12.90 12.51 12.68 0.1M
2023-04-17 12.20 12.52 12.05 12.51 0.1M
2023-04-14 12.35 12.45 12.03 12.07 0.1M
2023-04-13 12.41 12.54 12.24 12.34 0.1M
2023-04-12 12.95 12.97 12.38 12.42 0.0M
2023-04-11 12.85 13.01 12.79 12.84 0.1M
2023-04-10 12.77 12.91 12.68 12.84 0.1M
2023-04-06 12.94 13.01 12.70 12.80 0.1M
2023-04-05 12.47 12.96 12.47 12.88 0.1M
2023-04-04 12.61 12.61 12.34 12.46 0.1M
2023-04-03 12.49 12.62 12.32 12.52 0.1M
2023-03-31 12.49 12.74 12.49 12.51 0.1M
2023-03-30 12.70 12.70 12.33 12.46 0.0M
2023-03-29 12.52 12.64 12.35 12.64 0.0M
2023-03-28 12.44 12.58 12.30 12.40 0.1M
2023-03-27 12.50 12.53 12.26 12.51 0.0M
2023-03-24 12.00 12.50 12.00 12.42 0.1M
2023-03-23 12.34 12.43 12.04 12.09 0.1M
2023-03-22 12.63 12.64 12.33 12.34 0.0M
2023-03-21 12.49 12.78 12.43 12.66 0.1M
2023-03-20 12.57 12.66 12.31 12.31 0.1M
2023-03-17 12.34 12.65 12.19 12.58 0.2M
2023-03-16 12.25 12.75 12.11 12.46 0.2M
2023-03-15 11.82 12.55 11.82 12.47 0.2M
2023-03-14 12.26 12.42 11.98 12.04 0.1M
2023-03-13 12.01 12.15 11.81 11.95 0.1M
2023-03-10 12.57 12.64 12.16 12.17 0.1M
2023-03-09 13.22 13.22 12.44 12.60 0.1M
2023-03-08 13.00 13.19 13.00 13.15 0.0M
2023-03-07 12.94 13.05 12.88 12.95 0.0M
2023-03-06 13.16 13.16 12.89 12.99 0.1M
2023-03-03 13.84 13.84 13.11 13.17 0.1M
2023-03-02 13.02 13.38 13.02 13.29 0.0M
2023-03-01 13.10 13.10 12.88 13.07 0.0M
2023-02-28 13.20 13.52 13.05 13.09 0.1M
2023-02-27 13.02 13.16 12.97 13.14 0.0M
2023-02-24 13.00 13.04 12.73 12.90 0.1M
2023-02-23 13.34 13.42 13.08 13.13 0.0M
2023-02-22 13.32 13.38 13.03 13.25 0.1M
2023-02-21 13.61 13.81 13.02 13.14 0.1M
2023-02-17 13.79 13.88 13.67 13.81 0.0M
2023-02-16 13.81 14.12 13.54 13.62 0.1M
2023-02-15 13.24 14.17 13.11 14.12 0.1M
2023-02-14 13.22 13.32 13.01 13.24 0.1M
2023-02-13 13.04 13.43 13.01 13.26 0.1M
2023-02-10 13.40 13.75 13.10 13.16 0.0M
2023-02-09 14.11 14.25 13.55 13.56 0.0M
2023-02-08 14.45 14.54 13.97 13.97 0.1M
2023-02-07 14.49 14.70 14.29 14.54 0.0M
2023-02-06 15.00 15.03 14.47 14.57 0.0M
2023-02-03 15.07 15.36 15.01 15.18 0.0M
2023-02-02 15.11 15.44 14.99 15.22 0.0M
2023-02-01 14.31 15.02 14.31 14.86 0.0M
2023-01-31 14.10 14.62 13.94 14.37 0.1M
2023-01-30 14.43 14.56 14.06 14.09 0.0M
2023-01-27 14.42 14.56 14.36 14.52 0.0M
2023-01-26 14.41 14.67 14.31 14.54 0.0M
2023-01-25 13.97 14.41 13.97 14.40 0.0M
2023-01-24 14.01 14.26 13.95 14.13 0.0M
2023-01-23 14.21 14.38 13.94 14.05 0.1M
2023-01-20 14.28 14.43 13.84 14.23 0.1M
2023-01-19 14.51 14.72 14.02 14.16 0.0M
2023-01-18 14.15 14.62 14.01 14.54 0.1M
2023-01-17 14.10 14.35 13.83 14.07 0.3M
2023-01-13 13.57 14.17 13.57 14.13 0.1M
2023-01-12 13.44 13.83 13.20 13.62 0.1M
2023-01-11 13.40 13.54 13.39 13.46 0.0M
2023-01-10 13.54 13.65 13.11 13.33 0.1M
2023-01-09 13.55 13.84 13.40 13.57 0.1M
2023-01-06 13.48 13.55 13.37 13.48 0.1M
2023-01-05 13.50 13.66 13.38 13.43 0.0M
2023-01-04 13.83 13.83 13.46 13.50 0.1M
2023-01-03 13.83 14.04 13.40 13.69 0.1M