Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ooma Inc
(NY:
OOMA
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 (%)
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%)
Jul 01, 2024
10.06
10.06
9.085
9.120
121,098
-0.81(-8.16%)
Jun 28, 2024
9.550
9.950
9.470
9.930
1,233,695
+0.41(+4.31%)
Jun 27, 2024
9.250
9.550
9.120
9.520
93,661
+0.33(+3.59%)
Jun 26, 2024
9.000
9.340
9.000
9.190
111,069
+0.12(+1.32%)
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%)
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
.