Ooma, Inc.OOMANYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/4/2026 | $11.52 | $11.68 | $11.38 | $11.54 | 107,901 |
| 2/3/2026 | $11.85 | $11.90 | $11.32 | $11.49 | 151,614 |
| 2/2/2026 | $11.69 | $12.02 | $11.56 | $11.95 | 147,400 |
| 1/30/2026 | $11.64 | $11.95 | $11.56 | $11.75 | 197,400 |
| 1/29/2026 | $12.00 | $12.08 | $11.39 | $11.62 | 127,433 |
| 1/28/2026 | $12.31 | $12.31 | $11.96 | $12.08 | 150,500 |
| 1/27/2026 | $12.08 | $12.29 | $11.87 | $12.26 | 126,300 |
| 1/26/2026 | $12.03 | $12.20 | $11.93 | $12.10 | 190,000 |
| 1/23/2026 | $12.15 | $12.26 | $11.96 | $12.08 | 114,700 |
| 1/22/2026 | $12.10 | $12.34 | $12.05 | $12.16 | 137,000 |
| 1/21/2026 | $11.62 | $12.03 | $11.62 | $12.00 | 283,529 |
| 1/20/2026 | $11.65 | $11.79 | $11.52 | $11.61 | 172,941 |
| 1/16/2026 | $12.02 | $12.02 | $11.83 | $11.86 | 175,600 |
| 1/15/2026 | $12.03 | $12.10 | $11.75 | $11.93 | 227,500 |
| 1/14/2026 | $12.15 | $12.41 | $11.86 | $12.00 | 273,914 |
| 1/13/2026 | $11.86 | $12.25 | $11.81 | $12.12 | 321,042 |
| 1/12/2026 | $11.57 | $11.69 | $11.38 | $11.62 | 126,144 |
| 1/9/2026 | $11.47 | $11.62 | $11.33 | $11.56 | 212,517 |
| 1/8/2026 | $11.60 | $11.61 | $11.27 | $11.52 | 133,828 |
| 1/7/2026 | $11.48 | $11.64 | $11.29 | $11.61 | 149,696 |
| 1/6/2026 | $11.39 | $11.45 | $11.23 | $11.38 | 168,206 |
| 1/5/2026 | $11.25 | $11.71 | $11.17 | $11.46 | 172,531 |
| 1/2/2026 | $11.75 | $11.88 | $11.11 | $11.14 | 183,956 |
| 12/31/2025 | $11.62 | $11.74 | $11.59 | $11.73 | 138,700 |
| 12/30/2025 | $11.50 | $11.78 | $11.50 | $11.61 | 175,000 |
| 12/29/2025 | $11.45 | $11.73 | $11.45 | $11.56 | 177,509 |
| 12/26/2025 | $11.51 | $11.68 | $11.39 | $11.57 | 134,910 |
| 12/24/2025 | $11.32 | $11.60 | $11.30 | $11.56 | 74,600 |
| 12/23/2025 | $11.39 | $11.43 | $11.19 | $11.29 | 177,439 |
| 12/22/2025 | $11.70 | $11.84 | $11.42 | $11.43 | 156,541 |
| 12/19/2025 | $11.83 | $11.83 | $11.46 | $11.62 | 334,500 |
| 12/18/2025 | $11.51 | $11.93 | $11.51 | $11.69 | 267,144 |
| 12/17/2025 | $11.86 | $12.04 | $11.41 | $11.42 | 217,200 |
| 12/16/2025 | $11.43 | $11.99 | $11.41 | $11.86 | 290,238 |
| 12/15/2025 | $12.04 | $12.29 | $11.48 | $11.50 | 279,134 |
| 12/12/2025 | $11.47 | $12.28 | $11.44 | $11.88 | 377,800 |
| 12/11/2025 | $11.42 | $11.80 | $11.38 | $11.41 | 267,443 |
| 12/10/2025 | $10.64 | $11.55 | $10.61 | $11.39 | 559,322 |
| 12/9/2025 | $11.58 | $12.10 | $10.50 | $10.58 | 784,700 |
| 12/8/2025 | $12.67 | $12.80 | $11.75 | $12.45 | 897,306 |
| 12/5/2025 | $11.35 | $11.76 | $11.34 | $11.74 | 333,796 |
| 12/4/2025 | $11.32 | $11.38 | $11.15 | $11.29 | 97,000 |
| 12/3/2025 | $11.06 | $11.39 | $11.05 | $11.36 | 98,916 |
| 12/2/2025 | $11.05 | $11.12 | $10.98 | $11.01 | 103,916 |
| 12/1/2025 | $11.06 | $11.27 | $10.98 | $10.98 | 129,100 |
| 11/28/2025 | $11.35 | $11.35 | $11.13 | $11.24 | 57,000 |
| 11/26/2025 | $11.68 | $11.68 | $11.18 | $11.27 | 120,500 |
| 11/25/2025 | $11.11 | $11.98 | $11.10 | $11.78 | 234,703 |
| 11/24/2025 | $11.03 | $11.41 | $10.90 | $10.97 | 200,335 |
| 11/21/2025 | $10.58 | $10.91 | $9.79 | $10.88 | 148,548 |
| 11/20/2025 | $10.86 | $10.95 | $10.61 | $10.64 | 95,973 |
| 11/19/2025 | $11.01 | $11.01 | $10.62 | $10.69 | 175,434 |
| 11/18/2025 | $11.06 | $11.06 | $10.83 | $11.01 | 135,808 |
| 11/17/2025 | $11.28 | $11.33 | $11.00 | $11.09 | 96,052 |
| 11/14/2025 | $11.35 | $11.43 | $11.26 | $11.36 | 89,742 |
| 11/13/2025 | $11.64 | $11.74 | $11.36 | $11.43 | 93,917 |
| 11/12/2025 | $11.79 | $11.89 | $11.67 | $11.75 | 75,453 |
| 11/11/2025 | $11.82 | $11.89 | $11.72 | $11.81 | 147,307 |
| 11/10/2025 | $11.66 | $11.84 | $11.62 | $11.81 | 115,600 |
| 11/7/2025 | $11.79 | $11.96 | $11.48 | $11.60 | 96,727 |
| 11/6/2025 | $11.99 | $12.04 | $11.75 | $11.83 | 145,400 |