Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ooma Inc
(NY:
OOMA
)
7.610
+0.090 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
7.520
7.740
7.515
7.610
55,422
+0.09(+1.20%)
May 21, 2024
7.540
7.560
7.380
7.520
74,841
-0.05(-0.66%)
May 20, 2024
7.580
7.660
7.520
7.570
38,960
+0.07(+0.93%)
May 17, 2024
7.580
7.670
7.470
7.500
65,287
-0.07(-0.92%)
May 16, 2024
7.540
7.695
7.520
7.570
61,350
+0.06(+0.80%)
May 15, 2024
7.580
7.600
7.480
7.510
64,777
-0.04(-0.53%)
May 14, 2024
7.700
7.740
7.450
7.550
94,124
-0.13(-1.69%)
May 13, 2024
7.580
7.800
7.430
7.680
84,297
+0.18(+2.40%)
May 10, 2024
7.650
7.655
7.400
7.500
67,456
-0.16(-2.09%)
May 09, 2024
7.470
7.695
7.470
7.660
140,759
+0.21(+2.82%)
May 08, 2024
6.820
7.510
6.820
7.450
232,881
+0.57(+8.28%)
May 07, 2024
7.150
7.251
6.820
6.880
310,019
-0.27(-3.78%)
May 06, 2024
7.250
7.300
7.070
7.150
143,100
-0.08(-1.11%)
May 03, 2024
7.350
7.350
7.160
7.230
79,202
+0.02(+0.28%)
May 02, 2024
7.570
7.570
7.135
7.210
72,336
-0.30(-3.99%)
May 01, 2024
7.140
7.650
7.080
7.510
192,730
+0.45(+6.37%)
Apr 30, 2024
7.110
7.270
7.000
7.060
101,577
-0.09(-1.26%)
Apr 29, 2024
6.910
7.240
6.890
7.150
238,137
+0.27(+3.92%)
Apr 26, 2024
6.830
6.975
6.759
6.880
118,496
+0.08(+1.18%)
Apr 25, 2024
6.600
6.890
6.500
6.800
156,912
+0.09(+1.34%)
Apr 24, 2024
6.790
6.890
6.580
6.710
129,930
-0.12(-1.76%)
Apr 23, 2024
7.000
7.190
6.740
6.830
150,508
-0.26(-3.67%)
Apr 22, 2024
7.030
7.130
6.790
7.090
135,127
+0.03(+0.42%)
Apr 19, 2024
6.970
7.100
6.910
7.060
112,972
+0.04(+0.57%)
Apr 18, 2024
6.860
7.080
6.860
7.020
100,608
+0.11(+1.59%)
Apr 17, 2024
7.070
7.110
6.860
6.910
90,979
-0.15(-2.12%)
Apr 16, 2024
7.270
7.270
6.960
7.060
119,681
-0.25(-3.42%)
Apr 15, 2024
7.390
7.450
7.170
7.310
75,479
-0.09(-1.22%)
Apr 12, 2024
7.850
7.850
7.350
7.400
125,170
-0.54(-6.80%)
Apr 11, 2024
7.640
8.010
7.622
7.940
77,640
+0.35(+4.61%)
Apr 10, 2024
7.680
7.720
7.415
7.590
80,490
-0.26(-3.31%)
Apr 09, 2024
7.990
8.100
7.750
7.850
75,152
-0.09(-1.13%)
Apr 08, 2024
8.050
8.160
7.750
7.940
114,112
-0.07(-0.87%)
Apr 05, 2024
8.140
8.210
8.010
8.010
131,310
-0.19(-2.32%)
Apr 04, 2024
8.430
8.460
8.160
8.200
80,796
-0.16(-1.91%)
Apr 03, 2024
8.230
8.450
8.230
8.360
45,429
+0.08(+0.97%)
Apr 02, 2024
8.420
8.470
8.200
8.280
137,205
-0.22(-2.59%)
Apr 01, 2024
8.480
8.554
8.200
8.500
143,514
-0.03(-0.35%)
Mar 28, 2024
8.560
8.620
8.490
8.530
95,087
-0.09(-1.04%)
Mar 27, 2024
8.610
8.610
8.490
8.620
78,800
+0.09(+1.06%)
Mar 26, 2024
8.750
8.820
8.425
8.530
217,663
-0.18(-2.07%)
Mar 25, 2024
8.580
8.730
8.515
8.710
48,789
+0.21(+2.47%)
Mar 22, 2024
8.610
8.615
8.450
8.500
79,481
-0.07(-0.82%)
Mar 21, 2024
8.610
8.660
8.490
8.570
183,856
-0.08(-0.92%)
Mar 20, 2024
8.390
8.730
8.380
8.650
66,336
+0.21(+2.49%)
Mar 19, 2024
8.410
8.630
8.410
8.440
85,669
-0.06(-0.71%)
Mar 18, 2024
8.480
8.680
8.450
8.500
81,145
-0.15(-1.73%)
Mar 15, 2024
8.500
8.660
8.410
8.650
155,199
+0.12(+1.41%)
Mar 14, 2024
8.520
8.660
8.390
8.530
83,428
-0.10(-1.16%)
Mar 13, 2024
8.640
8.857
8.520
8.630
80,785
-0.13(-1.48%)
Mar 12, 2024
8.950
8.980
8.700
8.760
47,737
-0.16(-1.79%)
Mar 11, 2024
9.090
9.190
8.820
8.920
124,593
-0.42(-4.50%)
Mar 08, 2024
9.000
9.700
8.822
9.340
72,083
+0.49(+5.54%)
Mar 07, 2024
8.620
8.880
8.100
8.850
126,975
+0.13(+1.49%)
Mar 06, 2024
9.310
9.870
8.515
8.720
95,794
-1.17(-11.83%)
Mar 05, 2024
9.960
10.14
9.810
9.890
72,166
-0.06(-0.60%)
Mar 04, 2024
10.16
10.17
9.860
9.950
34,404
-0.09(-0.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.