Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ooma Inc (NY: OOMA ) 10.40 +0.19 (+1.86%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%) Aug 30, 2024 10.16 10.62 9.940 10.40 197,318 +0.19(+1.86%) Aug 29, 2024 11.07 11.11 9.840 10.21 283,973 -0.76(-6.93%) Aug 28, 2024 9.110 11.21 9.044 10.97 502,822 +2.19(+24.94%) Aug 27, 2024 9.030 9.030 8.690 8.780 97,840 -0.26(-2.88%) Aug 26, 2024 8.900 9.140 8.735 9.040 142,552 +0.30(+3.43%) Aug 23, 2024 8.440 8.830 8.300 8.740 76,346 +0.29(+3.43%) Aug 22, 2024 8.730 8.890 8.250 8.450 53,251 -0.29(-3.32%) Aug 21, 2024 8.690 8.760 8.530 8.740 61,611 +0.11(+1.27%) Aug 20, 2024 8.380 8.680 8.230 8.630 106,698 +0.23(+2.74%) Aug 19, 2024 8.330 8.410 8.230 8.400 82,021 -0.01(-0.12%) Aug 16, 2024 8.530 8.530 8.300 8.410 65,249 -0.13(-1.52%) Aug 15, 2024 8.300 8.630 8.110 8.540 87,914 +0.47(+5.82%) Aug 14, 2024 8.520 8.520 7.830 8.070 81,306 -0.50(-5.83%) Aug 13, 2024 8.320 8.580 8.290 8.570 41,020 +0.31(+3.75%) Aug 12, 2024 8.380 8.440 8.210 8.260 72,978 -0.24(-2.82%) Aug 09, 2024 8.440 8.520 8.330 8.500 42,466 +0.01(+0.12%) Aug 08, 2024 8.730 8.920 8.410 8.490 66,078 -0.19(-2.19%) Aug 07, 2024 8.660 8.970 8.600 8.680 57,326 +0.09(+1.05%) Aug 06, 2024 8.440 8.830 8.350 8.590 99,259 +0.08(+0.94%) Aug 05, 2024 8.850 8.905 8.300 8.510 111,138 -0.78(-8.40%) Aug 02, 2024 9.410 9.590 9.260 9.290 60,740 -0.51(-5.20%) Aug 01, 2024 10.55 10.55 9.730 9.800 64,395 -0.60(-5.77%) Jul 31, 2024 10.19 10.47 10.17 10.40 88,503 +0.21(+2.06%) Jul 30, 2024 10.10 10.23 10.05 10.19 42,614 +0.11(+1.09%) Jul 29, 2024 10.42 10.42 10.08 10.08 44,329 -0.34(-3.26%) Jul 26, 2024 10.47 10.59 10.14 10.42 66,044 +0.13(+1.26%) Jul 25, 2024 10.00 10.36 9.970 10.29 84,422 +0.35(+3.52%) Jul 24, 2024 9.900 10.18 9.820 9.940 102,397 +0.01(+0.10%) Jul 23, 2024 10.00 10.25 9.930 9.930 85,588 -0.07(-0.70%) Jul 22, 2024 9.980 10.10 9.600 10.00 57,349 +0.11(+1.11%) Jul 19, 2024 10.03 10.15 9.870 9.890 39,850 -0.13(-1.30%) Jul 18, 2024 10.01 10.30 9.860 10.02 62,797 -0.07(-0.69%) Jul 17, 2024 9.930 10.17 9.930 10.09 100,250 +0.09(+0.90%) Jul 16, 2024 10.12 10.23 9.920 10.00 133,236 +0.00(+0.00%) Jul 15, 2024 9.810 10.10 9.810 10.00 101,562 +0.22(+2.25%) Jul 12, 2024 10.03 10.19 9.770 9.780 82,658 -0.08(-0.81%) Jul 11, 2024 9.480 9.950 9.323 9.860 82,533 +0.65(+7.06%) Jul 10, 2024 9.260 9.310 9.050 9.210 61,044 +0.00(+0.00%) Jul 09, 2024 9.370 9.370 9.150 9.210 53,517 -0.14(-1.50%) Jul 08, 2024 8.930 9.350 8.930 9.350 135,529 +0.43(+4.82%) Jul 05, 2024 9.050 9.050 8.710 8.920 99,225 -0.23(-2.51%) Jul 03, 2024 9.220 9.285 9.045 9.150 30,416 -0.02(-0.22%) Jul 02, 2024 9.010 9.200 8.975 9.170 111,530 +0.05(+0.55%) 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.