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
)
9.070
+0.150 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024
8.970
9.280
8.870
9.070
120,299
+0.15(+1.68%)
Jun 24, 2024
8.890
9.085
8.890
8.920
138,188
+0.00(+0.00%)
Jun 21, 2024
8.540
8.940
8.513
8.920
194,069
+0.37(+4.33%)
Jun 20, 2024
8.610
8.750
8.500
8.550
94,484
-0.08(-0.93%)
Jun 18, 2024
8.800
9.060
8.630
8.630
114,405
-0.19(-2.15%)
Jun 17, 2024
8.640
9.010
8.470
8.820
144,322
+0.22(+2.56%)
Jun 14, 2024
8.670
8.810
8.540
8.600
44,802
-0.12(-1.38%)
Jun 13, 2024
8.980
8.980
8.540
8.720
109,237
-0.27(-3.00%)
Jun 12, 2024
9.000
9.163
8.860
8.990
116,511
+0.15(+1.70%)
Jun 11, 2024
8.480
8.890
8.410
8.840
94,124
+0.25(+2.91%)
Jun 10, 2024
8.590
8.690
8.430
8.590
40,609
-0.04(-0.46%)
Jun 07, 2024
8.730
8.925
8.600
8.630
64,935
-0.22(-2.49%)
Jun 06, 2024
8.570
8.870
8.570
8.850
50,665
+0.17(+1.96%)
Jun 05, 2024
8.700
8.820
8.600
8.680
61,849
-0.02(-0.23%)
Jun 04, 2024
8.640
8.840
8.560
8.700
62,554
+0.03(+0.35%)
Jun 03, 2024
8.620
8.860
8.600
8.670
105,792
+0.03(+0.35%)
May 31, 2024
8.900
8.920
8.570
8.640
112,270
-0.17(-1.93%)
May 30, 2024
8.430
8.919
8.430
8.810
134,798
+0.26(+3.04%)
May 29, 2024
9.310
9.720
8.470
8.550
550,735
+0.65(+8.23%)
May 28, 2024
7.710
8.070
7.620
7.900
287,548
+0.29(+3.81%)
May 24, 2024
7.360
7.650
7.160
7.610
95,730
+0.29(+3.96%)
May 23, 2024
7.580
7.580
7.240
7.320
70,370
-0.29(-3.81%)
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%)
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
.