Historical Stock Prices

OOMA 
$8.9
*  
0.15
1.71%
Get OOMA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OOMA now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 8.65 8.95 8.4 8.9 240,550
12/01/2016 9.2 9.2 8.75 8.75 89,179
11/30/2016 9.9 9.9 8.52 9.3 225,994
11/29/2016 9.1 9.5 9.05 9.5 275,716
11/28/2016 9.2 9.225 9.075 9.1 66,847
11/25/2016 9.05 9.25 9.05 9.15 53,792
11/23/2016 9.05 9.05 8.8881 8.95 53,863
11/22/2016 8.99 9.1 8.95 8.975 47,624
11/21/2016 9 9.1 8.95 8.95 36,101
11/18/2016 9.05 9.05 8.95 9 40,632
11/17/2016 8.85 9.05 8.85 9 25,571
11/16/2016 8.8 8.9 8.8 8.9 23,680
11/15/2016 8.9 8.975 8.85 8.85 27,192
11/14/2016 8.85 8.9 8.8 8.9 30,519
11/11/2016 8.7 8.95 8.7 8.85 34,021
11/10/2016 8.9 8.95 8.65 8.8 28,213
11/09/2016 8.55 9.05 8.455 8.95 36,242
11/08/2016 8.55 8.75 8.525 8.75 135,393
11/07/2016 8.7 8.7 8.6 8.65 30,840
11/04/2016 8.55 8.65 8.55 8.65 39,138
11/03/2016 8.55 8.7 8.5 8.65 22,282
11/02/2016 8.5 8.65 8.45 8.55 29,699
11/01/2016 8.65 8.75 8.4 8.6 50,818
10/31/2016 9 9.0305 8.65 8.65 131,148
10/28/2016 8.86 9.05 8.78 9.04 71,709
10/27/2016 8.76 8.85 8.6801 8.82 28,243
10/26/2016 8.78 8.78 8.6 8.76 49,005
10/25/2016 8.39 9.04 8.39 8.73 93,264
10/24/2016 8.61 8.72 8.43 8.45 26,621
10/21/2016 8.44 8.69 8.44 8.58 14,923
10/20/2016 8.7 8.73 8.43 8.51 38,117
10/19/2016 8.77 8.88 8.71 8.74 33,431
10/18/2016 8.98 8.99 8.73 8.74 69,543
10/17/2016 8.92 8.98 8.82 8.93 30,350
10/14/2016 8.85 9 8.81 8.98 38,161
10/13/2016 8.94 8.94 8.75 8.75 13,547
10/12/2016 8.8 8.98 8.8 8.8901 38,350
10/11/2016 8.92 9.1 8.7636 8.83 97,003
10/10/2016 9.2 9.2 8.94 8.98 135,876
10/07/2016 8.83 9.27 8.75 9.13 91,178
10/06/2016 8.91 8.91 8.73 8.87 15,091
10/05/2016 8.98 9 8.8114 8.91 17,267
10/04/2016 9.09 9.13 8.82 8.98 26,487
10/03/2016 9.07 9.16 8.72 9.13 39,328
09/30/2016 8.82 9.08 8.75 9.08 85,829
09/29/2016 9 9.06 8.57 8.81 248,138
09/28/2016 8.92 9.07 8.82 9.05 57,130
09/27/2016 8.98 9.02 8.9204 8.97 20,867
09/26/2016 9.08 9.14 8.94 9.02 72,064
09/23/2016 8.955 9.2 8.91 9.14 100,048
09/22/2016 9.16 9.16 8.94 9.01 77,579
09/21/2016 9.03 9.2 8.9532 9.19 59,775
09/20/2016 9.05 9.08 8.99 9.06 143,002
09/19/2016 8.9 9.1 8.7901 9.1 54,748
09/16/2016 9.28 9.38 8.94 8.94 198,834
09/15/2016 9.31 9.4 9.27 9.33 35,726
09/14/2016 8.99 9.41 8.99 9.24 64,010
09/13/2016 9 9.15 8.84 9.07 150,715
09/12/2016 8.74 9.37 8.74 9.1 32,020
09/09/2016 8.88 9.11 8.77 8.82 58,625
09/08/2016 9.08 9.2099 8.88 9.03 53,497
09/07/2016 9.79 9.79 8.9397 9.02 88,953
09/06/2016 9.7 9.85 9.6 9.75 169,964
09/02/2016 8.78 9.92 8.78 9.6 125,579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?