NYSE:OOMA
Ooma Inc Stock Price (Quote)
$7.51
+0.450 (+6.37%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.50 | $8.55 | Wednesday, 1st May 2024 OOMA stock ended at $7.51. This is 6.37% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.14% from a day low at $7.14 to a day high of $7.65. |
| 90 days | $6.50 | $11.03 | |
| 52 weeks | $6.50 | $15.66 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.14 | $7.65 | $7.14 | $7.51 | 159 116 |
| Apr 30, 2024 | $7.11 | $7.27 | $7.00 | $7.06 | 89 170 |
| Apr 29, 2024 | $6.91 | $7.24 | $6.89 | $7.15 | 183 743 |
| Apr 26, 2024 | $6.83 | $6.98 | $6.76 | $6.88 | 114 133 |
| Apr 25, 2024 | $6.60 | $6.89 | $6.50 | $6.80 | 146 683 |
| Apr 24, 2024 | $6.79 | $6.89 | $6.58 | $6.71 | 118 186 |
| Apr 23, 2024 | $7.00 | $7.18 | $6.74 | $6.83 | 147 712 |
| Apr 22, 2024 | $7.03 | $7.12 | $6.79 | $7.09 | 108 718 |
| Apr 19, 2024 | $6.97 | $7.10 | $6.91 | $7.06 | 92 871 |
| Apr 18, 2024 | $6.86 | $7.08 | $6.86 | $7.02 | 96 397 |
| Apr 17, 2024 | $7.07 | $7.11 | $6.86 | $6.91 | 89 900 |
| Apr 16, 2024 | $7.27 | $7.27 | $6.96 | $7.06 | 118 911 |
| Apr 15, 2024 | $7.39 | $7.45 | $7.22 | $7.31 | 74 878 |
| Apr 12, 2024 | $7.85 | $7.85 | $7.35 | $7.40 | 98 017 |
| Apr 11, 2024 | $7.64 | $8.01 | $7.62 | $7.94 | 72 713 |
| Apr 10, 2024 | $7.68 | $7.72 | $7.42 | $7.59 | 77 469 |
| Apr 09, 2024 | $7.99 | $8.03 | $7.75 | $7.85 | 52 014 |
| Apr 08, 2024 | $8.05 | $8.16 | $7.75 | $7.94 | 112 813 |
| Apr 05, 2024 | $8.14 | $8.21 | $8.01 | $8.01 | 74 186 |
| Apr 04, 2024 | $8.43 | $8.46 | $8.16 | $8.20 | 56 499 |
| Apr 03, 2024 | $8.23 | $8.45 | $8.23 | $8.36 | 27 168 |
| Apr 02, 2024 | $8.42 | $8.47 | $8.20 | $8.28 | 121 812 |
| Apr 01, 2024 | $8.48 | $8.55 | $8.23 | $8.50 | 143 509 |
| Mar 28, 2024 | $8.56 | $8.62 | $8.49 | $8.53 | 95 087 |
| Mar 27, 2024 | $8.61 | $8.71 | $8.49 | $8.62 | 76 041 |
