OOMA(OOMA)
OOMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.48 | $19.50 | $19.02 | $19.14 | 192,138 |
| 5/19/2026 | $19.43 | $19.59 | $19.22 | $19.50 | 251,133 |
| 5/18/2026 | $18.73 | $19.51 | $18.73 | $19.36 | 315,826 |
| 5/15/2026 | $18.50 | $19.11 | $18.34 | $18.82 | 222,222 |
| 5/14/2026 | $18.90 | $19.15 | $18.69 | $18.71 | 274,500 |
| 5/13/2026 | $18.50 | $19.04 | $18.31 | $18.84 | 325,391 |
| 5/12/2026 | $19.22 | $19.22 | $18.31 | $18.36 | 287,333 |
| 5/11/2026 | $19.10 | $19.56 | $18.69 | $18.99 | 269,125 |
| 5/8/2026 | $18.92 | $19.31 | $18.53 | $19.31 | 265,475 |
| 5/7/2026 | $18.89 | $19.26 | $18.69 | $19.00 | 263,271 |
| 5/6/2026 | $18.50 | $18.79 | $17.86 | $18.57 | 290,517 |
| 5/5/2026 | $17.71 | $18.70 | $17.71 | $18.66 | 439,445 |
| 5/4/2026 | $17.75 | $18.25 | $17.61 | $17.90 | 379,011 |
| 5/1/2026 | $16.58 | $17.80 | $16.48 | $17.73 | 333,530 |
| 4/30/2026 | $16.13 | $16.50 | $15.85 | $16.32 | 173,000 |
| 4/29/2026 | $16.33 | $16.65 | $16.09 | $16.10 | 251,212 |
| 4/28/2026 | $16.62 | $16.78 | $16.31 | $16.31 | 143,973 |
| 4/27/2026 | $16.10 | $16.89 | $16.01 | $16.50 | 357,731 |
| 4/24/2026 | $15.94 | $16.10 | $15.72 | $16.06 | 218,400 |
| 4/23/2026 | $15.85 | $16.00 | $15.54 | $15.90 | 238,900 |
| 4/22/2026 | $15.92 | $15.98 | $15.71 | $15.96 | 162,014 |
| 4/21/2026 | $15.88 | $16.15 | $15.78 | $15.84 | 269,500 |
| 4/20/2026 | $15.61 | $15.98 | $15.49 | $15.86 | 324,505 |
| 4/17/2026 | $15.00 | $15.73 | $15.00 | $15.71 | 384,900 |
| 4/16/2026 | $15.00 | $15.03 | $14.80 | $14.95 | 218,051 |
| 4/15/2026 | $14.23 | $14.89 | $14.23 | $14.83 | 332,235 |
| 4/14/2026 | $13.95 | $14.32 | $13.93 | $14.27 | 232,901 |
| 4/13/2026 | $13.90 | $14.01 | $13.87 | $13.96 | 207,725 |
| 4/10/2026 | $13.87 | $13.97 | $13.44 | $13.90 | 333,700 |
| 4/9/2026 | $14.22 | $14.24 | $13.60 | $13.91 | 242,000 |
| 4/8/2026 | $15.00 | $15.00 | $14.28 | $14.31 | 226,400 |
| 4/7/2026 | $14.61 | $14.83 | $14.48 | $14.64 | 206,533 |
| 4/6/2026 | $14.67 | $14.79 | $14.28 | $14.63 | 227,616 |
| 4/2/2026 | $14.69 | $14.82 | $14.53 | $14.71 | 154,900 |
| 4/1/2026 | $14.55 | $15.15 | $14.52 | $14.81 | 472,100 |
| 3/31/2026 | $14.41 | $14.64 | $14.14 | $14.55 | 285,400 |
| 3/30/2026 | $14.00 | $14.34 | $13.82 | $14.29 | 396,739 |
| 3/27/2026 | $14.08 | $14.31 | $13.79 | $14.00 | 225,908 |
| 3/26/2026 | $14.17 | $14.71 | $14.07 | $14.35 | 352,593 |
| 3/25/2026 | $14.31 | $14.39 | $13.93 | $14.25 | 255,945 |
| 3/24/2026 | $13.86 | $14.24 | $13.76 | $14.16 | 242,235 |
| 3/23/2026 | $13.69 | $14.07 | $13.69 | $14.04 | 206,300 |
| 3/20/2026 | $13.73 | $13.98 | $13.41 | $13.58 | 309,240 |
| 3/19/2026 | $13.78 | $14.10 | $13.65 | $13.70 | 219,081 |
| 3/18/2026 | $14.10 | $14.14 | $13.81 | $13.91 | 284,194 |
| 3/17/2026 | $14.00 | $14.37 | $13.91 | $14.17 | 266,129 |
| 3/16/2026 | $13.76 | $14.18 | $13.76 | $13.93 | 304,969 |
| 3/13/2026 | $13.89 | $13.99 | $13.46 | $13.68 | 175,400 |
| 3/12/2026 | $13.89 | $14.20 | $13.77 | $13.95 | 187,400 |
| 3/11/2026 | $14.16 | $14.39 | $13.99 | $14.10 | 174,644 |
| 3/10/2026 | $14.35 | $14.41 | $13.99 | $14.24 | 270,700 |
| 3/9/2026 | $14.26 | $14.45 | $14.07 | $14.44 | 431,242 |
| 3/6/2026 | $14.48 | $14.62 | $14.08 | $14.40 | 565,037 |
| 3/5/2026 | $14.34 | $14.83 | $14.07 | $14.50 | 712,000 |
| 3/4/2026 | $12.71 | $13.15 | $12.71 | $12.99 | 343,500 |
| 3/3/2026 | $12.29 | $12.91 | $12.15 | $12.77 | 175,300 |
| 3/2/2026 | $12.21 | $12.55 | $12.21 | $12.47 | 203,826 |
| 2/27/2026 | $12.12 | $12.48 | $11.97 | $12.36 | 160,512 |
| 2/26/2026 | $12.13 | $12.44 | $12.08 | $12.35 | 139,137 |
| 2/25/2026 | $11.90 | $12.19 | $11.71 | $12.07 | 174,500 |
| 2/24/2026 | $11.58 | $11.86 | $11.48 | $11.80 | 200,100 |
| 2/23/2026 | $11.65 | $11.65 | $11.31 | $11.51 | 222,600 |
| 2/20/2026 | $11.44 | $11.97 | $11.41 | $11.81 | 187,200 |
| 2/19/2026 | $11.49 | $11.56 | $11.37 | $11.53 | 142,401 |