OOMA stock overview

Ooma Inc

OOMA IPO: 2015-07-20
13.13 (+0.99%)
332M market cap
1,914 trading days in total
OOMA Latest trading day: 2023-02-23

NYSE
Technology
EDP Services
Mr. Eric Stang
848 full-time employees
Sunnyvale, CALIFORNIA

OOMA stock Buy and Hold Potential More info

INVESTMENT at 2015-07-20 open

OOMA open price was $11.06

1,000.00

Click to edit

HOLDING TIME

1913 trading days

7 years 220 days

TODAY'S WORTH

As of 2023-02-23 close price ($13.13)

1,187.16

Click to edit

ROI: +18.72% (1.19x) – ANNU: +2.28% (1.02x)

OOMA Dividends

We don't have any infomation about OOMA dividends.
It seems that OOMA have not paid any dividends in it's entire history.

OOMA Stock Splits

We don't have any infomation about OOMA stock splits.
It seems that OOMA has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OOMA Latest trading days

This table contains the list of 500 latest trading days of OOMA.
Trading dates ranges from 2018-02-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		16.23	0.01	-0.01	6,532,781	16.23	16.53	15.94	3.64	0.06	-0.06
1914	2023-02-23	13.13	0.12	-0.91	34,274	13.34	13.42	13.08	2.55	-1.57	0.00
1913	2023-02-22	13.25	0.11	0.84	88,672	13.32	13.36	13.03	2.48	-0.53	0.68
1912	2023-02-21	13.14	0.67	-4.85	61,415	13.61	13.62	13.03	4.34	-3.45	1.37
1911	2023-02-17	13.81	0.19	1.40	40,181	13.79	13.88	13.67	1.52	0.15	-1.45
1910	2023-02-16	13.62	0.50	-3.54	47,735	13.81	14.12	13.56	4.06	-1.38	1.25
1909	2023-02-15	14.12	0.88	6.65	98,428	13.24	14.17	13.12	7.93	6.65	-2.20
1908	2023-02-14	13.24	0.02	-0.15	120,677	13.22	13.32	13.01	2.34	0.15	0.00
1907	2023-02-13	13.26	0.10	0.76	48,208	13.04	13.43	13.03	3.07	1.69	-0.30
1906	2023-02-10	13.16	0.40	-2.95	37,172	13.40	13.75	13.10	4.85	-1.79	-0.91
1905	2023-02-09	13.56	0.41	-2.93	29,299	14.11	14.25	13.55	4.96	-3.90	-1.18
1904	2023-02-08	13.97	0.57	-3.92	60,956	14.45	14.56	13.97	4.08	-3.32	1.00
1903	2023-02-07	14.54	0.03	-0.21	37,253	14.49	14.68	14.29	2.69	0.35	-0.62
1902	2023-02-06	14.57	0.61	-4.02	37,698	15.00	15.03	14.47	3.73	-2.87	-0.55
1901	2023-02-03	15.18	0.04	-0.26	28,608	15.07	15.36	15.01	2.32	0.73	-1.19
1900	2023-02-02	15.22	0.36	2.42	25,027	15.11	15.44	15.01	2.85	0.73	-0.99
1899	2023-02-01	14.86	0.49	3.41	42,151	14.31	15.02	14.31	4.96	3.84	1.68
1898	2023-01-31	14.37	0.28	1.99	66,310	14.10	14.62	13.94	4.82	1.91	-0.42
1897	2023-01-30	14.09	0.43	-2.96	30,260	14.43	14.56	14.06	3.47	-2.36	0.07
1896	2023-01-27	14.52	0.02	-0.14	17,813	14.42	14.59	14.36	1.60	0.69	-0.62
1895	2023-01-26	14.54	0.14	0.97	34,406	14.41	14.67	14.31	2.50	0.90	-0.83
1894	2023-01-25	14.40	0.27	1.91	27,341	13.97	14.41	13.97	3.15	3.08	0.07
1893	2023-01-24	14.13	0.08	0.57	49,474	14.01	14.26	13.95	2.21	0.86	-1.13
1892	2023-01-23	14.05	0.18	-1.26	56,572	14.21	14.38	13.94	3.10	-1.13	-0.28
1891	2023-01-20	14.23	0.07	0.49	44,948	14.28	14.43	13.92	3.57	-0.35	-0.14
1890	2023-01-19	14.16	0.38	-2.61	32,521	14.51	14.72	14.04	4.69	-2.41	0.85
1889	2023-01-18	14.54	0.47	3.34	46,656	14.15	14.59	14.02	4.03	2.76	-0.21
1888	2023-01-17	14.07	0.06	-0.42	244,812	14.10	14.35	13.83	3.69	-0.21	0.57
1887	2023-01-13	14.13	0.51	3.74	53,797	13.57	14.17	13.57	4.42	4.13	-0.21
1886	2023-01-12	13.62	0.16	1.19	47,924	13.44	13.81	13.20	4.54	1.34	-0.37
1885	2023-01-11	13.46	0.13	0.98	19,207	13.40	13.54	13.39	1.12	0.45	-0.15
1884	2023-01-10	13.33	0.24	-1.77	56,489	13.54	13.65	13.11	3.99	-1.55	0.53
1883	2023-01-09	13.57	0.09	0.67	93,686	13.55	13.84	13.40	3.25	0.15	-0.22
1882	2023-01-06	13.48	0.05	0.37	72,820	13.48	13.55	13.37	1.34	0.00	0.52
1881	2023-01-05	13.43	0.07	-0.52	28,054	13.50	13.62	13.38	1.78	-0.52	0.37
1880	2023-01-04	13.50	0.19	-1.39	55,101	13.83	13.83	13.46	2.68	-2.39	0.00
1879	2023-01-03	13.69	0.07	0.51	66,165	13.83	14.04	13.40	4.63	-1.01	1.02
1878	2022-12-30	13.62	0.04	0.29	40,430	13.48	13.83	13.42	3.04	1.04	1.54
1877	2022-12-29	13.58	0.44	3.35	79,694	13.24	13.74	13.14	4.53	2.57	-0.74
1876	2022-12-28	13.14	0.09	-0.68	96,892	13.23	13.35	13.02	2.49	-0.68	0.76
1875	2022-12-27	13.23	0.42	-3.08	39,386	13.71	13.74	13.21	3.87	-3.50	0.00
1874	2022-12-22	13.65	0.56	-3.94	58,833	14.10	14.00	13.43	4.04	-3.19	0.44
1873	2022-12-21	14.21	0.72	5.34	91,191	13.58	14.40	13.58	6.04	4.64	-0.77
1872	2022-12-20	13.49	0.08	0.60	465,744	13.41	13.67	13.00	5.00	0.60	0.67
1871	2022-12-19	13.41	0.25	-1.83	80,303	13.64	13.64	13.35	2.13	-1.69	0.00
1870	2022-12-16	13.66	0.15	-1.09	220,722	13.08	13.72	13.08	4.89	4.43	-0.15
1869	2022-12-15	13.81	0.34	-2.40	62,640	14.03	14.39	13.79	4.28	-1.57	-5.29
1868	2022-12-14	14.15	0.13	0.93	57,205	14.00	14.68	13.96	5.14	1.07	-0.85
1867	2022-12-13	14.02	0.72	-4.88	116,714	14.99	15.12	13.93	7.94	-6.47	-0.14
1866	2022-12-12	14.74	0.44	3.08	82,702	14.27	14.91	14.24	4.70	3.29	1.70
1865	2022-12-09	14.30	0.13	-0.90	75,141	14.41	14.70	14.28	2.91	-0.76	-0.21
1864	2022-12-08	14.43	0.12	-0.82	67,368	14.56	14.61	14.40	1.44	-0.89	-0.14
1863	2022-12-07	14.55	0.16	-1.09	55,552	14.54	14.75	14.48	1.86	0.07	0.07
1862	2022-12-06	14.71	0.02	0.14	71,437	14.37	14.80	14.34	3.20	2.37	-1.16
1861	2022-12-05	14.69	0.52	-3.42	78,324	14.88	14.95	14.61	2.28	-1.28	-2.18
1860	2022-12-02	15.21	0.17	-1.11	102,421	14.38	15.68	14.25	9.94	5.77	-2.17
1859	2022-12-01	15.38	0.37	-2.35	47,686	15.55	15.93	15.23	4.50	-1.09	-6.50
1858	2022-11-30	15.75	0.40	2.61	49,613	15.49	15.83	15.16	4.33	1.68	-1.27
1857	2022-11-29	15.35	0.14	-0.90	39,036	15.38	15.59	15.30	1.89	-0.20	0.91
1856	2022-11-28	15.49	0.36	-2.27	66,991	15.93	16.00	15.21	4.96	-2.76	-0.71
1855	2022-11-25	15.85	0.50	3.26	23,750	15.42	15.92	15.42	3.24	2.79	0.50
1854	2022-11-23	15.35	0.02	-0.13	22,646	15.35	15.40	15.22	1.17	0.00	0.46
1853	2022-11-22	15.37	0.18	-1.16	35,157	15.61	15.61	15.28	2.11	-1.54	-0.13
1852	2022-11-21	15.55	0.02	-0.13	50,912	15.57	15.63	15.35	1.80	-0.13	0.39
1851	2022-11-18	15.57	0.21	-1.33	47,028	16.04	16.11	15.49	3.87	-2.93	0.00
1850	2022-11-17	15.78	0.09	0.57	49,065	15.63	15.91	15.42	3.13	0.96	1.65
1849	2022-11-16	15.69	0.05	-0.32	38,428	15.69	15.83	15.41	2.68	0.00	-0.38
1848	2022-11-15	15.74	0.30	1.94	43,584	15.75	15.98	15.61	2.35	-0.06	-0.32
1847	2022-11-14	15.44	0.45	-2.83	42,489	15.78	15.85	15.40	2.85	-2.15	2.01
1846	2022-11-11	15.89	0.26	-1.61	43,046	16.06	16.28	15.78	3.11	-1.06	-0.69
1845	2022-11-10	16.15	0.87	5.69	96,247	15.88	16.35	15.71	4.03	1.70	-0.56
1844	2022-11-09	15.28	0.25	-1.61	46,897	15.45	15.58	15.19	2.52	-1.10	3.93
1843	2022-11-08	15.53	0.50	-3.12	104,700	16.10	16.10	15.27	5.16	-3.54	-0.52
1842	2022-11-07	16.03	0.12	0.75	47,618	16.00	16.05	15.75	1.88	0.19	0.44
1841	2022-11-04	15.91	0.38	2.45	131,220	15.76	15.96	14.95	6.41	0.95	0.57
1840	2022-11-03	15.53	0.30	-1.90	84,314	15.61	15.70	15.41	1.86	-0.51	1.48
1839	2022-11-02	15.83	0.30	-1.86	52,355	15.95	16.36	15.79	3.57	-0.75	-1.39
1838	2022-11-01	16.13	0.10	-0.62	66,445	16.39	16.40	16.01	2.38	-1.59	-1.12
1837	2022-10-31	16.23	0.24	1.50	91,816	15.93	16.77	15.87	5.65	1.88	0.99
1836	2022-10-28	15.99	0.57	3.70	114,209	15.48	16.09	15.30	5.10	3.29	-0.38
1835	2022-10-27	15.42	0.08	-0.52	70,708	15.64	15.64	15.23	2.62	-1.41	0.39
1834	2022-10-26	15.50	0.34	2.24	59,349	15.28	15.70	15.09	3.99	1.44	0.90
1833	2022-10-25	15.16	0.47	3.20	110,564	14.72	15.18	14.70	3.26	2.99	0.79
1832	2022-10-24	14.69	0.23	-1.54	140,375	15.00	15.00	14.45	3.67	-2.07	0.20
1831	2022-10-21	14.92	0.06	-0.40	85,825	15.13	15.13	14.50	4.16	-1.39	0.54
1830	2022-10-20	14.98	0.04	0.27	72,178	14.81	15.33	14.76	3.85	1.15	1.00
1829	2022-10-19	14.94	0.84	-5.32	234,344	15.70	15.75	14.72	6.56	-4.84	-0.87
1828	2022-10-18	15.78	0.21	1.35	136,611	15.84	15.98	15.64	2.15	-0.38	-0.51
1827	2022-10-17	15.57	0.86	5.85	188,878	14.75	15.63	14.75	5.97	5.56	1.73
1826	2022-10-14	14.71	0.05	-0.34	99,417	14.73	14.90	14.61	1.97	-0.14	0.27
1825	2022-10-13	14.76	0.52	3.65	97,645	13.89	14.77	13.81	6.91	6.26	-0.20
1824	2022-10-12	14.24	0.10	0.71	105,296	14.18	14.25	13.66	4.16	0.42	-2.46
1823	2022-10-11	14.14	0.42	3.06	123,442	13.78	14.14	13.44	5.08	2.61	0.28
1822	2022-10-10	13.72	0.23	1.70	80,198	13.53	13.74	13.37	2.73	1.40	0.44
1821	2022-10-07	13.49	0.01	-0.07	143,138	13.40	13.56	13.11	3.36	0.67	0.30
1820	2022-10-06	13.50	0.29	2.20	77,911	13.20	13.51	13.11	3.03	2.27	-0.74
1819	2022-10-05	13.21	0.02	0.15	99,990	13.08	13.22	12.88	2.60	0.99	-0.08
1818	2022-10-04	13.19	0.32	-2.37	107,001	13.68	13.77	13.01	5.56	-3.58	-0.83
1817	2022-10-03	13.51	1.21	9.84	156,031	12.74	13.56	12.51	8.24	6.04	1.26
1816	2022-09-30	12.30	0.02	-0.16	69,538	12.29	12.47	12.16	2.52	0.08	3.58
1815	2022-09-29	12.32	0.62	-4.79	78,963	12.79	12.79	12.12	5.24	-3.67	-0.24
1814	2022-09-28	12.94	0.23	1.81	80,482	12.69	13.13	12.60	4.18	1.97	-1.16
1813	2022-09-27	12.71	0.23	1.84	89,040	12.58	12.74	12.37	2.94	1.03	-0.16
1812	2022-09-26	12.48	0.18	1.46	116,631	12.24	12.75	12.18	4.66	1.96	0.80
1811	2022-09-23	12.30	0.10	-0.81	99,286	12.40	12.62	12.11	4.11	-0.81	-0.49
1810	2022-09-22	12.40	0.04	0.32	94,893	12.27	12.45	12.27	1.47	1.06	0.00
1809	2022-09-21	12.36	0.33	-2.60	144,847	12.80	12.81	12.34	3.67	-3.44	-0.73
1808	2022-09-20	12.69	0.13	-1.01	96,431	12.69	12.80	12.50	2.36	0.00	0.87
1807	2022-09-19	12.82	0.07	0.55	127,167	12.65	12.88	12.46	3.32	1.34	-1.01
1806	2022-09-16	12.75	0.03	-0.23	275,625	12.51	12.84	12.11	5.84	1.92	-0.78
1805	2022-09-15	12.78	0.77	6.41	188,338	11.92	12.90	11.92	8.22	7.21	-2.11
1804	2022-09-14	12.01	0.26	-2.12	132,602	12.30	12.30	11.93	3.01	-2.36	-0.75
1803	2022-09-13	12.27	0.62	-4.81	91,966	12.57	12.60	12.18	3.34	-2.39	0.24
1802	2022-09-12	12.89	0.52	4.20	119,182	12.49	12.91	12.34	4.56	3.20	-2.48
1801	2022-09-09	12.37	0.45	3.78	103,403	12.01	12.39	11.95	3.66	3.00	0.97
1800	2022-09-08	11.92	0.58	-4.64	186,970	12.38	12.62	11.89	5.90	-3.72	0.76
1799	2022-09-07	12.50	0.66	-5.02	142,549	13.10	13.10	12.42	5.19	-4.58	-0.96
1798	2022-09-06	13.16	0.54	4.28	131,251	12.74	13.25	12.68	4.47	3.30	-0.46
1797	2022-09-02	12.62	0.97	8.33	336,203	11.11	12.84	11.11	15.57	13.59	0.95
1796	2022-09-01	11.65	0.45	-3.72	129,412	11.88	11.97	11.46	4.29	-1.94	-4.64
1795	2022-08-31	12.10	0.74	-5.76	134,866	12.77	12.85	11.99	6.73	-5.25	-1.82
1794	2022-08-30	12.84	0.01	-0.08	44,765	12.78	12.87	12.58	2.27	0.47	-0.55
1793	2022-08-29	12.85	0.14	-1.08	71,277	12.82	13.07	12.76	2.42	0.23	-0.54
1792	2022-08-26	12.99	0.49	-3.64	57,402	13.63	13.63	12.84	5.80	-4.70	-1.31
1791	2022-08-25	13.48	0.04	0.30	30,563	13.39	13.51	13.22	2.17	0.67	1.11
1790	2022-08-24	13.44	0.23	1.74	51,620	13.05	13.48	13.05	3.30	2.99	-0.37
1789	2022-08-23	13.21	0.25	1.93	101,742	13.00	13.48	12.85	4.85	1.62	-1.21
1788	2022-08-22	12.96	0.23	-1.74	55,299	12.93	12.99	12.64	2.71	0.23	0.31
1787	2022-08-19	13.19	0.56	-4.07	32,792	13.68	13.90	13.16	5.41	-3.58	-1.97
1786	2022-08-18	13.75	0.34	2.54	56,538	13.40	13.82	13.28	4.03	2.61	-0.51
1785	2022-08-17	13.41	0.41	-2.97	83,932	13.76	13.80	13.38	3.05	-2.54	-0.07
1784	2022-08-16	13.82	0.07	0.51	57,224	13.75	13.95	13.51	3.20	0.51	-0.43
1783	2022-08-15	13.75	0.47	3.54	56,881	13.22	13.76	13.22	4.08	4.01	0.00
1782	2022-08-12	13.28	0.32	2.47	62,457	13.10	13.31	12.93	2.90	1.37	-0.45
1781	2022-08-11	12.96	0.06	0.47	41,539	13.00	13.25	12.93	2.46	-0.31	1.08
1780	2022-08-10	12.90	0.27	2.14	55,696	12.92	12.97	12.60	2.86	-0.15	0.78
1779	2022-08-09	12.63	0.36	2.93	196,803	12.38	12.64	12.21	3.47	2.02	2.30
1778	2022-08-08	12.27	0.02	0.16	40,700	12.28	12.38	12.11	2.20	-0.08	0.90
1777	2022-08-05	12.25	0.14	-1.13	54,012	12.36	12.47	12.03	3.56	-0.89	0.24
1776	2022-08-04	12.39	0.32	2.65	64,971	11.98	12.42	11.98	3.67	3.42	-0.24
1775	2022-08-03	12.07	0.54	4.68	32,693	11.67	12.08	11.63	3.86	3.43	-0.75
1774	2022-08-02	11.53	0.10	-0.86	27,702	11.61	11.68	11.46	1.89	-0.69	1.21
1773	2022-08-01	11.63	0.30	-2.51	67,858	11.73	11.91	11.58	2.81	-0.85	-0.17
1772	2022-07-29	11.93	0.65	-5.17	65,428	12.65	12.98	11.88	8.70	-5.69	-1.68
1771	2022-07-28	12.58	0.25	2.03	30,334	12.45	12.58	12.30	2.25	1.04	0.56
1770	2022-07-27	12.33	0.63	5.38	62,203	11.70	12.35	11.70	5.56	5.38	0.97
1769	2022-07-26	11.70	0.14	1.21	45,640	11.47	11.73	11.42	2.70	2.01	0.00
1768	2022-07-25	11.56	0.10	-0.86	52,106	11.64	11.82	11.53	2.49	-0.69	-0.78
1767	2022-07-22	11.66	0.07	0.60	66,983	11.65	11.66	11.22	3.78	0.09	-0.17
1766	2022-07-21	11.59	0.16	1.40	88,516	11.27	11.62	11.24	3.37	2.84	0.52
1765	2022-07-20	11.43	0.01	0.09	80,522	11.50	11.50	11.32	1.57	-0.61	-1.40
1764	2022-07-19	11.42	0.19	1.69	64,284	11.32	11.43	11.01	3.71	0.88	0.70
1763	2022-07-18	11.23	0.58	-4.91	36,277	11.90	11.90	11.18	6.05	-5.63	0.80
1762	2022-07-15	11.81	0.09	0.77	63,974	12.00	12.00	11.66	2.83	-1.58	0.76
1761	2022-07-14	11.72	0.07	0.60	56,517	11.46	11.73	11.37	3.14	2.27	2.39
1760	2022-07-13	11.65	0.12	-1.02	27,280	11.72	11.78	11.60	1.54	-0.60	-1.63
1759	2022-07-12	11.77	0.05	0.43	38,294	11.78	11.83	11.70	1.10	-0.08	-0.42
1758	2022-07-11	11.72	0.15	-1.26	47,286	11.85	11.85	11.70	1.27	-1.10	0.51
1757	2022-07-08	11.87	0.06	-0.50	60,466	11.93	11.98	11.80	1.51	-0.50	-0.17
1756	2022-07-07	11.93	0.16	-1.32	113,108	12.04	12.23	11.74	4.07	-0.91	0.00
1755	2022-07-06	12.09	0.10	0.83	44,659	12.03	12.20	11.88	2.66	0.50	-0.41
1754	2022-07-05	11.99	0.02	0.17	37,196	11.77	12.00	11.67	2.80	1.87	0.33
1753	2022-07-01	11.97	0.13	1.10	39,683	11.81	12.26	11.81	3.81	1.35	-1.67
1752	2022-06-30	11.84	0.09	0.77	42,170	11.57	11.84	11.50	2.94	2.33	-0.25
1751	2022-06-29	11.75	0.11	-0.93	82,477	11.85	11.85	11.57	2.36	-0.84	-1.53
1750	2022-06-28	11.86	0.28	-2.31	44,659	12.20	12.24	11.85	3.20	-2.79	-0.08
1749	2022-06-27	12.14	0.00	0.00	36,066	12.20	12.33	12.08	2.05	-0.49	0.49
1748	2022-06-24	12.14	0.14	1.17	199,078	12.00	12.31	11.81	4.17	1.17	0.49
1747	2022-06-23	12.00	0.06	0.50	79,901	11.91	12.31	11.90	3.44	0.76	0.00
1746	2022-06-22	11.94	0.34	2.93	85,209	11.32	11.99	11.28	6.27	5.48	-0.25
1745	2022-06-21	11.60	0.29	2.56	84,340	11.39	11.95	11.39	4.92	1.84	-2.41
1744	2022-06-17	11.31	0.28	2.54	448,923	11.08	11.36	10.82	4.87	2.08	0.71
1743	2022-06-16	11.03	0.75	-6.37	158,332	10.96	11.35	10.90	4.11	0.64	0.45
1742	2022-06-15	11.78	0.35	3.06	116,130	11.30	11.89	11.28	5.40	4.25	-6.96
1741	2022-06-14	11.43	0.25	-2.14	150,547	11.78	11.81	11.01	6.79	-2.97	-1.14
1740	2022-06-13	11.68	1.58	-11.92	163,030	12.96	12.96	11.64	10.19	-9.88	0.86
1739	2022-06-10	13.26	0.04	0.30	64,335	12.84	13.46	12.84	4.83	3.27	-2.26
1738	2022-06-09	13.22	0.33	-2.44	61,055	13.43	13.43	13.11	2.38	-1.56	-2.87
1737	2022-06-08	13.55	0.15	-1.09	71,069	13.63	13.94	13.47	3.45	-0.59	-0.89
1736	2022-06-07	13.70	0.06	0.44	77,375	13.56	13.95	13.36	4.35	1.03	-0.51
1735	2022-06-06	13.64	0.12	-0.87	93,318	13.92	14.06	13.53	3.81	-2.01	-0.59
1734	2022-06-03	13.76	0.40	-2.82	94,181	14.00	14.02	13.75	1.93	-1.71	1.16
1733	2022-06-02	14.16	0.10	0.71	57,719	13.94	14.33	13.84	3.52	1.58	-1.13
1732	2022-06-01	14.06	0.02	0.14	48,446	14.22	14.22	13.81	2.88	-1.13	-0.85
1731	2022-05-31	14.04	0.17	-1.20	46,590	14.06	14.19	13.92	1.92	-0.14	1.28
1730	2022-05-27	14.21	0.07	-0.49	61,820	14.39	14.54	14.06	3.34	-1.25	-1.06
1729	2022-05-26	14.28	0.53	3.85	83,471	14.11	14.76	13.74	7.23	1.20	0.77
1728	2022-05-25	13.75	0.12	0.88	98,779	14.30	14.53	13.48	7.34	-3.85	2.62
1727	2022-05-24	13.63	0.04	-0.29	65,082	13.43	13.83	13.25	4.32	1.49	4.92
1726	2022-05-23	13.67	0.01	0.07	70,055	13.92	14.32	13.43	6.39	-1.80	-1.76
1725	2022-05-20	13.66	0.13	0.96	48,855	13.70	13.70	13.41	2.12	-0.29	1.90
1724	2022-05-19	13.53	0.53	4.08	76,871	13.18	13.75	13.17	4.40	2.66	1.26
1723	2022-05-18	13.00	0.03	-0.23	98,659	13.06	13.21	12.86	2.68	-0.46	1.38
1722	2022-05-17	13.03	0.44	3.49	43,140	12.72	13.05	12.58	3.69	2.44	0.23
1721	2022-05-16	12.59	0.32	-2.48	52,726	12.95	12.95	12.44	3.94	-2.78	1.03
1720	2022-05-13	12.91	0.37	2.95	49,056	12.67	13.00	12.58	3.31	1.89	0.31
1719	2022-05-12	12.54	0.22	1.79	60,083	12.25	12.68	12.15	4.33	2.37	1.04
1718	2022-05-11	12.32	0.10	-0.81	69,181	12.44	12.51	12.11	3.22	-0.96	-0.57
1717	2022-05-10	12.42	0.15	-1.19	64,876	12.77	13.00	12.21	6.19	-2.74	0.16
1716	2022-05-09	12.57	0.18	-1.41	106,358	12.63	12.80	12.38	3.33	-0.48	1.59
1715	2022-05-06	12.75	0.28	-2.15	110,831	12.94	13.17	12.64	4.10	-1.47	-0.94
1714	2022-05-05	13.03	0.23	-1.73	68,103	13.06	13.28	12.74	4.13	-0.23	-0.69
1713	2022-05-04	13.26	0.24	1.84	82,006	12.93	13.28	12.69	4.56	2.55	-1.51
1712	2022-05-03	13.02	0.21	1.64	308,940	12.89	13.10	12.68	3.26	1.01	-0.69
1711	2022-05-02	12.81	0.03	-0.23	267,467	12.78	13.06	12.67	3.05	0.23	0.62
1710	2022-04-29	12.84	0.15	-1.15	128,597	12.89	13.14	12.73	3.18	-0.39	-0.47
1709	2022-04-28	12.99	0.31	2.44	142,017	12.86	13.18	12.71	3.65	1.01	-0.77
1708	2022-04-27	12.68	0.22	-1.71	319,078	12.90	12.99	12.60	3.02	-1.71	1.42
1707	2022-04-26	12.90	0.07	-0.54	115,538	12.92	13.10	12.73	2.86	-0.15	0.00
1706	2022-04-25	12.97	0.43	-3.21	240,933	13.40	13.57	12.84	5.45	-3.21	-0.39
1705	2022-04-22	13.40	0.11	-0.81	106,143	13.50	13.58	13.31	2.00	-0.74	0.00
1704	2022-04-21	13.51	0.31	-2.24	49,911	13.93	14.04	13.51	3.80	-3.02	-0.07
1703	2022-04-20	13.82	0.37	-2.61	91,148	14.36	14.36	13.75	4.25	-3.76	0.80
1702	2022-04-19	14.19	0.01	0.07	84,770	14.10	14.40	14.08	2.27	0.64	1.20
1701	2022-04-18	14.18	0.05	-0.35	55,733	14.22	14.32	14.11	1.48	-0.28	-0.56
1700	2022-04-15	14.23	0.00	0.00	87,751	14.63	14.64	14.11	3.62	-2.73	-0.07
1699	2022-04-14	14.23	0.28	-1.93	88,919	14.63	14.64	14.11	3.62	-2.73	2.81
1698	2022-04-13	14.51	0.02	-0.14	52,422	14.55	14.66	14.50	1.10	-0.27	0.83
1697	2022-04-12	14.53	0.11	0.76	65,079	14.50	14.70	14.42	1.93	0.21	0.14
1696	2022-04-11	14.42	0.43	-2.90	66,497	14.80	14.80	14.29	3.45	-2.57	0.55
1695	2022-04-08	14.85	0.34	-2.24	39,639	15.11	15.16	14.77	2.58	-1.72	-0.34
1694	2022-04-07	15.19	0.05	-0.33	38,459	15.23	15.32	15.06	1.71	-0.26	-0.53
1693	2022-04-06	15.24	0.62	-3.91	90,973	15.93	15.93	15.14	4.96	-4.33	-0.07
1692	2022-04-05	15.86	0.13	-0.81	94,442	15.72	15.93	15.48	2.86	0.89	0.44
1691	2022-04-04	15.99	0.20	1.27	59,283	15.71	16.04	15.56	3.06	1.78	-1.69
1690	2022-04-01	15.79	0.80	5.34	122,564	15.06	15.82	15.06	5.05	4.85	-0.51
1689	2022-03-31	14.99	0.05	0.33	59,935	14.95	15.09	14.85	1.61	0.27	0.47
1688	2022-03-30	14.94	0.39	-2.54	49,861	15.22	15.39	14.88	3.35	-1.84	0.07
1687	2022-03-29	15.33	0.53	3.58	95,545	15.00	15.63	14.95	4.53	2.20	-0.72
1686	2022-03-28	14.80	0.05	0.34	66,208	14.72	14.98	14.65	2.24	0.54	1.35
1685	2022-03-25	14.75	0.17	-1.14	55,220	14.92	14.94	14.65	1.94	-1.14	-0.20
1684	2022-03-24	14.92	0.30	2.05	77,145	14.76	15.02	14.57	3.05	1.08	0.00
1683	2022-03-23	14.62	0.25	-1.68	140,850	14.81	14.87	14.47	2.70	-1.28	0.96
1682	2022-03-22	14.87	0.29	1.99	95,734	14.62	15.05	14.57	3.28	1.71	-0.40
1681	2022-03-21	14.58	0.22	-1.49	96,368	14.63	14.92	14.53	2.67	-0.34	0.27
1680	2022-03-18	14.80	0.24	-1.60	201,765	15.06	15.32	14.79	3.52	-1.73	-1.15
1679	2022-03-17	15.04	0.55	3.80	139,175	14.35	15.21	14.34	6.06	4.81	0.13
1678	2022-03-16	14.49	0.12	0.84	247,482	14.62	14.74	14.26	3.28	-0.89	-0.97
1677	2022-03-15	14.37	0.03	0.21	191,225	14.39	14.46	14.10	2.50	-0.14	1.74
1676	2022-03-14	14.34	0.51	-3.43	115,109	14.93	14.88	14.28	4.02	-3.95	0.35
1675	2022-03-11	14.85	0.02	-0.13	77,718	14.95	15.15	14.84	2.07	-0.67	0.54
1674	2022-03-10	14.87	0.40	-2.62	69,960	15.05	15.18	14.75	2.86	-1.20	0.54
1673	2022-03-09	15.27	0.39	2.62	107,981	15.10	15.50	15.10	2.65	1.13	-1.44
1672	2022-03-08	14.88	0.07	0.47	133,608	14.80	15.24	14.80	2.97	0.54	1.48
1671	2022-03-07	14.81	0.16	-1.07	95,366	14.80	15.04	14.74	2.03	0.07	-0.07
1670	2022-03-04	14.97	1.90	-11.26	284,815	15.88	16.00	14.50	9.45	-5.73	-1.14
1669	2022-03-03	16.87	0.08	-0.47	53,358	17.09	17.13	16.72	2.40	-1.29	-5.87
1668	2022-03-02	16.95	0.26	1.56	52,516	16.69	17.26	16.76	3.00	1.56	0.83
1667	2022-03-01	16.69	0.03	-0.18	48,431	16.75	16.94	16.51	2.57	-0.36	0.00
1666	2022-02-28	16.72	0.13	-0.77	59,013	16.71	16.92	16.63	1.74	0.06	0.18
1665	2022-02-25	16.85	0.43	2.62	39,959	16.60	16.97	16.50	2.83	1.51	-0.83
1664	2022-02-24	16.42	0.08	-0.48	131,042	16.14	16.53	15.74	4.89	1.73	1.10
1663	2022-02-23	16.50	0.16	-0.96	49,023	16.77	16.78	16.50	1.67	-1.61	-2.18
1662	2022-02-22	16.66	0.04	0.24	51,358	16.58	16.91	16.55	2.17	0.48	0.66
1661	2022-02-18	16.62	0.05	-0.30	56,165	16.55	17.04	16.55	2.96	0.42	-0.24
1660	2022-02-17	16.67	0.51	-2.97	79,608	17.06	17.10	16.56	3.17	-2.29	-0.72
1659	2022-02-16	17.18	0.01	0.06	28,382	17.13	17.24	16.96	1.63	0.29	-0.70
1658	2022-02-15	17.17	0.13	0.76	47,186	17.04	17.49	17.03	2.70	0.76	-0.23
1657	2022-02-14	17.04	0.10	0.59	47,951	16.97	17.40	16.90	2.95	0.41	0.00
1656	2022-02-11	16.94	0.18	-1.05	57,290	17.21	17.18	16.79	2.27	-1.57	0.18
1655	2022-02-10	17.12	0.18	-1.04	39,727	16.96	17.66	16.96	4.13	0.94	0.53
1654	2022-02-09	17.30	0.29	1.70	54,968	17.31	17.42	17.08	1.96	-0.06	-1.97
1653	2022-02-08	17.01	0.04	0.24	110,893	16.91	17.38	16.72	3.90	0.59	1.76
1652	2022-02-07	16.97	0.22	1.31	60,770	16.76	17.28	16.75	3.16	1.25	-0.35
1651	2022-02-04	16.75	0.23	-1.35	100,750	16.86	17.01	16.31	4.15	-0.65	0.06
1650	2022-02-03	16.98	0.39	-2.25	66,647	17.20	17.77	16.92	4.94	-1.28	-0.71
1649	2022-02-02	17.37	0.14	-0.80	81,547	17.53	17.75	17.08	3.82	-0.91	-0.98
1648	2022-02-01	17.51	0.53	-2.94	98,424	18.05	18.32	17.48	4.65	-2.99	0.11
1647	2022-01-31	18.04	0.64	3.68	48,592	17.41	18.04	17.38	3.79	3.62	0.06
1646	2022-01-28	17.40	0.15	0.87	87,422	17.15	17.61	17.02	3.44	1.46	0.06
1645	2022-01-27	17.25	0.09	-0.52	56,741	17.35	17.45	17.16	1.67	-0.58	-0.58
1644	2022-01-26	17.34	0.74	-4.09	84,928	18.19	18.48	17.31	6.43	-4.67	0.06
1643	2022-01-25	18.08	0.58	-3.11	46,135	18.43	18.67	17.79	4.77	-1.90	0.61
1642	2022-01-24	18.66	0.31	1.69	86,529	18.10	18.79	17.75	5.75	3.09	-1.23
1641	2022-01-21	18.35	0.24	-1.29	109,651	18.49	18.96	18.26	3.79	-0.76	-1.36
1640	2022-01-20	18.59	0.17	-0.91	65,716	18.69	19.07	18.55	2.78	-0.54	-0.54
1639	2022-01-19	18.76	0.01	0.05	44,346	18.67	18.89	18.36	2.84	0.48	-0.37
1638	2022-01-18	18.75	0.56	-2.90	54,214	19.10	19.10	18.51	3.09	-1.83	-0.43
1637	2022-01-14	19.31	0.22	1.15	46,065	18.63	19.32	18.60	3.86	3.65	-1.09
1636	2022-01-13	19.09	0.32	-1.65	64,915	19.62	19.62	18.96	3.36	-2.70	-2.41
1635	2022-01-12	19.41	0.33	-1.67	58,886	19.78	19.80	19.27	2.68	-1.87	1.08
1634	2022-01-11	19.74	0.26	1.33	44,499	19.35	19.81	19.30	2.64	2.02	0.20
1633	2022-01-10	19.48	0.21	1.09	42,951	19.27	19.54	18.75	4.10	1.09	-0.67
1632	2022-01-07	19.27	0.52	-2.63	41,507	19.73	19.83	19.22	3.09	-2.33	0.00
1631	2022-01-06	19.79	0.08	0.41	40,041	19.67	19.98	19.51	2.39	0.61	-0.30
1630	2022-01-05	19.71	0.49	-2.43	39,775	20.16	20.27	19.67	2.98	-2.23	-0.20
1629	2022-01-04	20.20	0.65	-3.12	66,877	21.03	21.17	20.05	5.33	-3.95	-0.20
1628	2022-01-03	20.85	0.41	2.01	41,197	20.51	21.02	20.42	2.93	1.66	0.86
1627	2021-12-31	20.44	0.07	0.34	41,908	20.34	20.55	20.15	1.97	0.49	0.34
1626	2021-12-30	20.37	0.13	-0.63	36,286	20.52	20.70	20.34	1.75	-0.73	-0.15
1625	2021-12-29	20.50	0.17	0.84	42,171	20.31	20.52	19.97	2.71	0.94	0.10
1624	2021-12-28	20.33	0.19	-0.93	42,570	20.51	20.91	20.32	2.88	-0.88	-0.10
1623	2021-12-27	20.52	0.19	0.93	53,640	20.37	20.57	20.00	2.80	0.74	-0.05
1622	2021-12-23	20.33	0.11	0.54	44,637	20.27	20.65	20.18	2.32	0.30	0.20
1621	2021-12-22	20.22	0.04	-0.20	64,293	20.08	20.63	19.96	3.34	0.70	0.25
1620	2021-12-21	20.26	0.37	1.86	61,907	20.09	20.61	19.98	3.14	0.85	-0.89
1619	2021-12-20	19.89	0.69	-3.35	101,188	20.16	20.45	19.42	5.11	-1.34	1.01
1618	2021-12-17	20.58	0.95	-4.41	472,761	21.57	21.57	20.41	5.38	-4.59	-2.04
1617	2021-12-16	21.53	0.77	3.71	174,046	21.00	21.89	20.96	4.43	2.52	0.19
1616	2021-12-15	20.76	0.54	2.67	122,635	20.46	20.85	19.76	5.33	1.47	1.16
1615	2021-12-14	20.22	0.30	-1.46	82,226	20.50	20.85	20.10	3.66	-1.37	1.19
1614	2021-12-13	20.52	1.49	7.83	189,904	19.79	21.22	19.48	8.79	3.69	-0.10
1613	2021-12-10	19.03	0.38	-1.96	56,455	19.49	19.49	18.84	3.34	-2.36	3.99
1612	2021-12-09	19.41	0.11	-0.56	68,024	19.37	20.09	19.35	3.82	0.21	0.41
1611	2021-12-08	19.52	0.07	-0.36	51,377	19.61	19.78	19.43	1.78	-0.46	-0.77
1610	2021-12-07	19.59	0.45	2.35	69,960	19.34	19.68	19.21	2.43	1.29	0.10
1609	2021-12-06	19.14	0.33	1.75	77,664	18.58	19.15	18.13	5.49	3.01	1.04
1608	2021-12-03	18.81	0.31	-1.62	216,301	18.25	19.03	18.17	4.71	3.07	-1.22
1607	2021-12-02	19.12	0.32	1.70	67,412	18.82	19.24	18.41	4.41	1.59	-4.55
1606	2021-12-01	18.80	0.01	-0.05	105,884	19.30	19.85	18.60	6.48	-2.59	0.11
1605	2021-11-30	18.81	0.00	0.00	72,413	18.78	19.08	18.13	5.06	0.16	2.60
1604	2021-11-29	18.81	0.63	-3.24	121,128	19.92	19.99	18.74	6.28	-5.57	-0.16
1603	2021-11-26	19.44	0.91	-4.47	49,623	19.88	20.20	19.12	5.43	-2.21	2.47
1602	2021-11-24	20.35	0.09	-0.44	44,363	20.18	20.44	20.03	2.03	0.84	-2.31
1601	2021-11-23	20.44	0.04	-0.20	85,354	20.74	20.74	19.88	4.15	-1.45	-1.27
1600	2021-11-22	20.48	0.49	2.45	87,146	19.95	20.73	19.67	5.31	2.66	1.27
1599	2021-11-19	19.99	0.54	-2.63	83,429	20.37	20.56	19.93	3.09	-1.87	-0.20
1598	2021-11-18	20.53	0.56	-2.66	97,570	21.27	21.41	20.09	6.21	-3.48	-0.78
1597	2021-11-17	21.09	0.40	-1.86	110,203	21.45	21.48	20.83	3.03	-1.68	0.85
1596	2021-11-16	21.49	0.16	-0.74	97,397	21.48	21.90	21.40	2.33	0.05	-0.19
1595	2021-11-15	21.65	0.07	-0.32	182,688	21.83	21.85	21.14	3.25	-0.82	-0.79
1594	2021-11-12	21.72	0.06	-0.28	95,437	21.83	21.91	21.62	1.33	-0.50	0.51
1593	2021-11-11	21.78	0.05	0.23	67,667	21.89	22.00	21.61	1.78	-0.50	0.23
1592	2021-11-10	21.73	0.10	-0.46	60,870	21.60	22.02	21.55	2.18	0.60	0.74
1591	2021-11-09	21.83	0.15	-0.68	45,307	22.00	22.06	21.55	2.32	-0.77	-1.05
1590	2021-11-08	21.98	0.22	1.01	51,427	21.70	22.14	21.70	2.03	1.29	0.09
1589	2021-11-05	21.76	0.22	-1.00	68,959	21.99	22.25	21.55	3.18	-1.05	-0.28
1588	2021-11-04	21.98	0.13	0.59	84,899	22.12	22.74	21.56	5.33	-0.63	0.05
1587	2021-11-03	21.85	0.63	-2.80	102,894	22.38	22.61	21.71	4.02	-2.37	1.24
1586	2021-11-02	22.48	1.30	-5.47	156,031	23.82	24.28	22.06	9.32	-5.63	-0.44
1585	2021-11-01	23.78	0.68	2.94	150,559	22.96	23.95	22.95	4.36	3.57	0.17
1584	2021-10-29	23.10	1.00	4.52	153,210	22.00	23.98	21.78	10.00	5.00	-0.61
1583	2021-10-28	22.10	0.10	0.45	148,132	22.20	22.65	21.70	4.28	-0.45	-0.45
1582	2021-10-27	22.00	2.22	11.22	421,118	19.66	22.30	19.66	13.43	11.90	0.91
1581	2021-10-26	19.78	0.05	-0.25	66,024	19.97	20.11	19.62	2.45	-0.95	-0.61
1580	2021-10-25	19.83	0.16	-0.80	124,858	19.83	20.22	19.83	1.97	0.00	0.71
1579	2021-10-22	19.99	0.06	0.30	54,354	20.03	20.05	19.76	1.45	-0.20	-0.80
1578	2021-10-21	19.93	0.19	0.96	53,204	19.55	19.99	19.48	2.61	1.94	0.50
1577	2021-10-20	19.74	0.00	0.00	64,901	19.56	19.91	19.56	1.79	0.92	-0.96
1576	2021-10-19	19.74	0.03	0.15	92,985	19.66	20.03	19.37	3.36	0.41	-0.91
1575	2021-10-18	19.71	0.01	0.05	76,331	19.73	19.75	19.23	2.64	-0.10	-0.25
1574	2021-10-15	19.70	0.45	2.34	105,635	19.65	19.75	19.23	2.65	0.25	0.15
1573	2021-10-14	19.25	0.14	0.73	58,634	19.48	19.56	19.13	2.21	-1.18	2.08
1572	2021-10-13	19.11	0.08	0.42	43,403	19.09	19.27	18.98	1.52	0.10	1.94
1571	2021-10-12	19.03	0.64	-3.25	42,753	19.87	19.87	18.99	4.43	-4.23	0.32
1570	2021-10-11	19.67	0.11	0.56	69,368	19.46	20.22	19.34	4.52	1.08	1.02
1569	2021-10-08	19.56	0.52	-2.59	38,523	20.26	20.26	19.53	3.60	-3.46	-0.51
1568	2021-10-07	20.08	0.47	2.40	49,721	19.77	20.20	19.77	2.18	1.57	0.90
1567	2021-10-06	19.61	0.03	0.15	76,178	19.30	19.64	19.28	1.87	1.61	0.82
1566	2021-10-05	19.58	0.24	1.24	56,412	19.37	19.80	19.00	4.13	1.08	-1.43
1565	2021-10-04	19.34	0.31	1.63	94,122	18.86	19.36	18.72	3.39	2.55	0.16
1564	2021-10-01	19.03	0.42	2.26	90,530	18.82	19.26	18.46	4.25	1.12	-0.89
1563	2021-09-30	18.61	0.03	0.16	63,822	18.84	18.96	18.54	2.23	-1.22	1.13
1562	2021-09-29	18.58	0.29	-1.54	84,627	18.79	19.05	18.51	2.87	-1.12	1.40
1561	2021-09-28	18.87	1.54	-7.55	117,575	20.18	20.18	18.84	6.64	-6.49	-0.42
1560	2021-09-27	20.41	0.69	3.50	177,520	19.75	20.59	19.56	5.22	3.34	-1.13
1559	2021-09-24	19.72	0.21	-1.05	50,789	19.66	19.81	19.36	2.29	0.31	0.15
1558	2021-09-23	19.93	0.06	-0.30	63,573	20.06	20.24	19.56	3.39	-0.65	-1.35
1557	2021-09-22	19.99	0.76	3.95	121,065	19.40	20.14	19.25	4.59	3.04	0.35
1556	2021-09-21	19.23	0.59	3.17	143,473	18.66	19.45	18.66	4.23	3.05	0.88
1555	2021-09-20	18.64	0.85	-4.36	169,950	19.07	19.15	18.64	2.67	-2.25	0.11
1554	2021-09-17	19.49	0.16	-0.81	193,492	19.75	19.85	19.18	3.39	-1.32	-2.15
1553	2021-09-16	19.65	0.71	-3.49	155,989	20.19	20.24	19.62	3.07	-2.67	0.51
1552	2021-09-15	20.36	0.10	-0.49	108,716	20.32	20.68	20.10	2.85	0.20	-0.83
1551	2021-09-14	20.46	1.08	-5.01	104,957	21.60	21.60	20.39	5.60	-5.28	-0.68
1550	2021-09-13	21.54	0.15	-0.69	104,645	21.85	22.14	21.50	2.93	-1.42	0.28
1549	2021-09-10	21.69	0.72	3.43	317,793	20.96	22.13	20.67	6.97	3.48	0.74
1548	2021-09-09	20.97	0.70	-3.23	130,764	21.82	21.95	20.96	4.54	-3.90	-0.05
1547	2021-09-08	21.67	0.29	1.36	187,381	21.30	21.82	20.84	4.60	1.74	0.69
1546	2021-09-07	21.38	1.24	-5.48	257,812	22.41	22.62	21.15	6.56	-4.60	-0.37
1545	2021-09-03	22.62	2.89	14.65	417,759	21.42	23.25	21.12	9.94	5.60	-0.93
1544	2021-09-02	19.73	0.62	3.24	191,961	19.16	19.99	19.16	4.33	2.97	8.57
1543	2021-09-01	19.11	0.11	0.58	65,952	19.17	19.27	18.87	2.09	-0.31	0.26
1542	2021-08-31	19.00	0.38	2.04	77,014	18.49	19.10	18.40	3.79	2.76	0.89
1541	2021-08-30	18.62	0.22	1.20	56,414	18.54	18.64	18.20	2.37	0.43	-0.70
1540	2021-08-27	18.40	0.63	3.55	70,856	17.80	18.42	17.77	3.65	3.37	0.76
1539	2021-08-26	17.77	0.31	-1.71	32,285	18.07	18.18	17.77	2.27	-1.66	0.17
1538	2021-08-25	18.08	0.35	-1.90	66,524	18.40	18.40	17.88	2.83	-1.74	-0.06
1537	2021-08-24	18.43	0.13	0.71	45,700	18.40	18.54	18.07	2.55	0.16	-0.16
1536	2021-08-23	18.30	0.15	0.83	35,036	18.35	18.37	18.16	1.14	-0.27	0.55
1535	2021-08-20	18.15	0.33	1.85	79,049	17.72	18.21	17.72	2.77	2.43	1.10
1534	2021-08-19	17.82	0.34	1.95	94,464	17.35	17.85	17.32	3.05	2.71	-0.56
1533	2021-08-18	17.48	0.30	1.75	95,687	17.15	17.53	17.15	2.22	1.92	-0.74
1532	2021-08-17	17.18	0.01	-0.06	88,329	17.00	17.24	16.87	2.18	1.06	-0.17
1531	2021-08-16	17.19	0.71	-3.97	75,252	17.84	17.84	17.05	4.43	-3.64	-1.11
1530	2021-08-13	17.90	0.50	2.87	85,106	17.50	18.25	17.22	5.89	2.29	-0.34
1529	2021-08-12	17.40	0.21	1.22	243,132	17.27	17.52	16.93	3.42	0.75	0.57
1528	2021-08-11	17.19	0.12	0.70	82,613	17.09	17.30	16.96	1.99	0.59	0.47
1527	2021-08-10	17.07	0.10	-0.58	70,647	17.02	17.24	16.91	1.94	0.29	0.12
1526	2021-08-09	17.17	0.34	-1.94	80,196	17.33	17.48	17.13	2.02	-0.92	-0.87
1525	2021-08-06	17.51	0.32	-1.79	80,829	17.94	18.10	17.40	3.90	-2.40	-1.03
1524	2021-08-05	17.83	0.14	0.79	59,281	17.60	17.87	17.45	2.39	1.31	0.62
1523	2021-08-04	17.69	0.28	-1.56	48,653	17.83	17.87	17.60	1.51	-0.79	-0.51
1522	2021-08-03	17.97	0.10	-0.55	100,913	17.99	18.18	17.72	2.56	-0.11	-0.78
1521	2021-08-02	18.07	0.48	-2.59	98,250	18.52	18.55	17.98	3.08	-2.43	-0.44
1520	2021-07-30	18.55	0.17	-0.91	66,704	18.62	18.77	18.47	1.61	-0.38	-0.16
1519	2021-07-29	18.72	0.23	1.24	57,123	18.54	18.92	18.49	2.32	0.97	-0.53
1518	2021-07-28	18.49	0.19	1.04	64,378	18.39	18.69	18.17	2.83	0.54	0.27
1517	2021-07-27	18.30	0.25	1.39	82,047	17.86	18.32	17.80	2.91	2.46	0.49
1516	2021-07-26	18.05	0.22	-1.20	63,753	18.28	18.51	18.00	2.79	-1.26	-1.05
1515	2021-07-23	18.27	0.06	0.33	62,653	18.33	18.43	17.92	2.78	-0.33	0.05
1514	2021-07-22	18.21	0.38	-2.04	54,646	18.50	18.64	18.15	2.65	-1.57	0.66
1513	2021-07-21	18.59	0.38	2.09	80,274	18.25	18.77	18.25	2.85	1.86	-0.48
1512	2021-07-20	18.21	0.29	1.62	120,607	17.98	18.57	17.91	3.67	1.28	0.22
1511	2021-07-19	17.92	0.38	-2.08	83,729	17.95	18.08	17.66	2.34	-0.17	0.33
1510	2021-07-16	18.30	0.03	-0.16	84,806	18.40	18.75	18.20	2.99	-0.54	-1.91
1509	2021-07-15	18.33	0.16	-0.87	85,455	18.41	18.54	18.14	2.17	-0.43	0.38
1508	2021-07-14	18.49	0.51	-2.68	81,974	19.06	19.08	18.47	3.20	-2.99	-0.43
1507	2021-07-13	19.00	0.25	1.33	105,502	18.76	19.13	18.73	2.13	1.28	0.32
1506	2021-07-12	18.75	0.11	0.59	73,477	18.50	18.81	18.22	3.19	1.35	0.05
1505	2021-07-09	18.64	0.03	0.16	114,097	18.71	18.89	18.61	1.50	-0.37	-0.75
1504	2021-07-08	18.61	0.09	-0.48	92,459	18.48	18.92	18.13	4.27	0.70	0.54
1503	2021-07-07	18.70	0.61	-3.16	92,613	19.34	19.75	18.66	5.64	-3.31	-1.18
1502	2021-07-06	19.31	0.25	-1.28	97,491	19.39	19.80	19.30	2.58	-0.41	0.16
1501	2021-07-02	19.56	0.66	3.49	379,765	18.95	19.68	18.76	4.85	3.22	-0.87
1500	2021-07-01	18.90	0.04	0.21	304,059	18.88	18.99	18.79	1.06	0.11	0.26
1499	2021-06-30	18.86	1.19	-5.94	328,992	19.96	19.96	18.72	6.21	-5.51	0.11
1498	2021-06-29	20.05	0.26	-1.28	113,528	20.34	20.37	19.88	2.41	-1.43	-0.45
1497	2021-06-28	20.31	0.69	-3.29	171,216	21.08	21.40	20.25	5.46	-3.65	0.15
1496	2021-06-25	21.00	0.06	0.29	571,862	20.93	21.18	20.91	1.29	0.33	0.38
1495	2021-06-24	20.94	0.01	-0.05	196,779	21.00	21.28	20.84	2.10	-0.29	-0.05
1494	2021-06-23	20.95	0.00	0.00	119,472	20.94	21.08	20.73	1.67	0.05	0.24
1493	2021-06-22	20.95	0.31	-1.46	248,642	21.10	21.25	20.83	1.99	-0.71	-0.05
1492	2021-06-21	21.26	0.24	-1.12	302,816	21.66	21.75	21.17	2.68	-1.85	-0.75
1491	2021-06-18	21.50	0.36	-1.65	463,787	21.32	22.00	21.12	4.13	0.84	0.74
1490	2021-06-17	21.86	0.14	-0.64	249,289	22.00	22.39	21.84	2.50	-0.64	-2.47
1489	2021-06-16	22.00	1.32	-5.66	285,132	23.21	23.38	22.00	5.95	-5.21	0.00
1488	2021-06-15	23.32	0.88	-3.64	218,976	24.20	24.24	22.82	5.87	-3.64	-0.47
1487	2021-06-14	24.20	0.18	0.75	399,829	24.35	24.89	24.08	3.33	-0.62	0.00
1486	2021-06-11	24.02	1.35	5.96	598,280	23.07	24.10	22.80	5.64	4.12	1.37
1485	2021-06-10	22.67	1.58	7.49	888,380	21.10	23.33	21.02	10.95	7.44	1.76
1484	2021-06-09	21.09	0.10	0.48	284,249	20.80	21.22	20.80	2.02	1.39	0.05
1483	2021-06-08	20.99	1.10	5.53	249,648	19.94	21.07	19.94	5.67	5.27	-0.91
1482	2021-06-07	19.89	0.26	1.32	94,166	19.69	19.90	19.43	2.39	1.02	0.25
1481	2021-06-04	19.63	0.33	1.71	80,562	19.35	19.67	19.21	2.38	1.45	0.31
1480	2021-06-03	19.30	0.13	0.68	99,333	19.18	19.45	18.83	3.23	0.63	0.26
1479	2021-06-02	19.17	0.23	-1.19	217,644	19.01	19.71	18.82	4.68	0.84	0.05
1478	2021-06-01	19.40	0.01	-0.05	127,866	19.40	19.79	19.04	3.87	0.00	-2.01
1477	2021-05-28	19.41	0.42	2.21	189,335	18.69	19.59	18.48	5.94	3.85	-0.05
1476	2021-05-27	18.99	2.62	16.00	357,660	17.42	19.32	17.34	11.37	9.01	-1.58
1475	2021-05-26	16.37	0.04	-0.24	57,754	16.44	16.61	16.14	2.86	-0.43	6.41
1474	2021-05-25	16.41	0.38	2.37	80,595	16.27	16.90	16.27	3.87	0.86	0.18
1473	2021-05-24	16.03	0.32	-1.96	98,900	16.41	16.58	16.00	3.53	-2.32	1.50
1472	2021-05-21	16.35	0.09	-0.55	29,941	16.67	16.74	16.29	2.70	-1.92	0.37
1471	2021-05-20	16.44	0.09	0.55	41,098	16.35	16.69	16.17	3.18	0.55	1.40
1470	2021-05-19	16.35	0.13	0.80	42,625	16.05	16.43	15.93	3.12	1.87	0.00
1469	2021-05-18	16.22	0.06	0.37	41,647	16.29	16.48	16.04	2.70	-0.43	-1.05
1468	2021-05-17	16.16	0.09	-0.55	145,010	16.16	16.40	15.90	3.09	0.00	0.80
1467	2021-05-14	16.25	0.26	1.63	41,687	16.01	16.53	16.01	3.25	1.50	-0.55
1466	2021-05-13	15.99	0.23	1.46	114,302	15.73	16.23	15.65	3.69	1.65	0.13
1465	2021-05-12	15.76	0.20	-1.25	97,285	15.81	16.06	15.75	1.96	-0.32	-0.19
1464	2021-05-11	15.96	0.11	-0.68	49,120	15.84	16.16	15.76	2.53	0.76	-0.94
1463	2021-05-10	16.07	0.33	-2.01	49,785	16.32	16.32	15.94	2.33	-1.53	-1.43
1462	2021-05-07	16.40	0.14	0.86	34,508	16.26	16.83	16.26	3.51	0.86	-0.49
1461	2021-05-06	16.26	0.05	-0.31	47,995	16.16	16.45	16.07	2.35	0.62	0.00
1460	2021-05-05	16.31	0.10	0.62	76,504	16.35	16.47	15.99	2.94	-0.24	-0.92
1459	2021-05-04	16.21	0.38	-2.29	86,539	16.51	16.99	16.15	5.09	-1.82	0.86
1458	2021-05-03	16.59	0.06	0.36	53,321	16.62	17.19	16.46	4.39	-0.18	-0.48
1457	2021-04-30	16.53	0.05	0.30	101,678	16.32	16.61	16.32	1.78	1.29	0.54
1456	2021-04-29	16.48	0.25	-1.49	59,290	16.77	16.95	16.48	2.80	-1.73	-0.97
1455	2021-04-28	16.73	0.08	-0.48	84,765	16.89	16.90	16.53	2.19	-0.95	0.24
1454	2021-04-27	16.81	0.05	-0.30	44,300	16.85	16.93	16.65	1.66	-0.24	0.48
1453	2021-04-26	16.86	0.13	-0.77	45,533	16.90	17.32	16.81	3.02	-0.24	-0.06
1452	2021-04-23	16.99	0.47	2.85	49,247	16.64	17.05	16.61	2.64	2.10	-0.53
1451	2021-04-22	16.52	0.11	-0.66	63,763	16.75	17.00	16.51	2.93	-1.37	0.73
1450	2021-04-21	16.63	0.13	0.79	40,416	16.44	16.73	16.44	1.76	1.16	0.72
1449	2021-04-20	16.50	0.23	-1.37	54,383	16.67	16.90	16.45	2.70	-1.02	-0.36
1448	2021-04-19	16.73	0.15	-0.89	43,705	16.88	17.19	16.66	3.14	-0.89	-0.36
1447	2021-04-16	16.88	0.38	2.30	155,292	16.54	17.00	16.25	4.53	2.06	0.00
1446	2021-04-15	16.50	0.48	-2.83	72,378	16.89	16.92	16.25	3.97	-2.31	0.24
1445	2021-04-14	16.98	0.44	2.66	223,133	16.57	17.06	16.52	3.26	2.47	-0.53
1444	2021-04-13	16.54	0.27	1.66	68,686	16.31	16.56	16.02	3.31	1.41	0.18
1443	2021-04-12	16.27	0.16	-0.97	105,024	16.39	16.50	16.08	2.56	-0.73	0.25
1442	2021-04-09	16.43	0.02	-0.12	104,003	16.38	16.63	16.21	2.56	0.31	-0.24
1441	2021-04-08	16.45	0.20	1.23	144,181	16.53	16.59	16.11	2.90	-0.48	-0.43
1440	2021-04-07	16.25	0.51	-3.04	84,008,000	16.95	17.13	16.23	5.31	-4.13	1.72
1439	2021-04-06	16.76	0.70	4.36	357,352	16.13	16.98	16.05	5.77	3.91	1.13
1438	2021-04-05	16.06	0.15	-0.93	62,363	16.21	16.36	15.84	3.21	-0.93	0.44
1437	2021-04-01	16.21	0.36	2.27	1,052,266,944	16.04	16.21	15.89	2.00	1.06	0.00
1436	2021-03-31	15.85	0.20	1.28	1,045,220,608	15.79	16.24	15.65	3.74	0.38	1.20
1435	2021-03-30	15.65	0.08	0.51	1,034,147,584	15.60	15.86	15.55	1.99	0.32	0.89
1434	2021-03-29	15.57	0.45	-2.81	82,270	16.17	16.08	15.55	3.28	-3.71	0.19
1433	2021-03-26	16.02	0.26	-1.60	112,324	16.37	16.55	15.83	4.40	-2.14	0.94
1432	2021-03-25	16.28	0.19	-1.15	91,716	16.30	16.37	15.97	2.45	-0.12	0.55
1431	2021-03-24	16.47	0.50	-2.95	163,682	16.99	16.97	16.42	3.24	-3.06	-1.03
1430	2021-03-23	16.97	0.10	-0.59	18,460	16.88	17.04	16.83	1.24	0.53	0.12
1429	2021-03-22	17.07	0.32	-1.84	93,222	17.39	17.60	16.92	3.91	-1.84	-1.11
1428	2021-03-19	17.39	0.66	3.95	299,357	16.70	17.46	16.59	5.21	4.13	0.00
1427	2021-03-18	16.73	0.13	0.78	195,088	16.63	16.95	16.39	3.37	0.60	-0.18
1426	2021-03-17	16.60	0.27	-1.60	172,305	16.63	16.80	16.43	2.22	-0.18	0.18
1425	2021-03-16	16.87	0.62	-3.54	132,876	17.28	17.30	16.65	3.76	-2.37	-1.42
1424	2021-03-15	17.49	0.17	-0.96	99,355	17.50	17.65	17.22	2.46	-0.06	-1.20
1423	2021-03-12	17.66	0.25	-1.40	279,466	17.97	18.23	17.57	3.67	-1.73	-0.91
1422	2021-03-11	17.91	0.36	2.05	163,653	17.61	17.91	17.42	2.78	1.70	0.34
1421	2021-03-10	17.55	0.43	2.51	117,562	17.05	17.65	17.05	3.52	2.93	0.34
1420	2021-03-09	17.12	0.75	4.58	154,990	16.24	17.23	16.24	6.10	5.42	-0.41
1419	2021-03-08	16.37	0.35	2.18	154,700	15.88	16.49	15.85	4.03	3.09	-0.79
1418	2021-03-05	16.02	0.00	0.00	190,160	16.12	16.12	15.63	3.04	-0.62	-0.87
1417	2021-03-04	16.02	0.04	0.25	194,627	15.93	16.36	15.54	5.15	0.56	0.62
1416	2021-03-03	15.98	0.26	-1.60	209,716	16.06	16.47	15.76	4.42	-0.50	-0.31
1415	2021-03-02	16.24	0.04	-0.25	211,833	16.02	16.70	15.33	8.55	1.37	-1.11

OOMA Investment Calculator

This calculator shows the potential of OOMA stock.
Just pick a start date, end date and click Calculate.

Ticker:

OOMA

Date start:

2015-07-20 open

Date end:

2023-02-23 close

Duration:

7 years 220 days

Trading days:

1,913

There are no history of "OOMA" dividends

BUY

Your initial investment on 2015-07-20 open

1,000.00

Shares bought: 90.42

Stock price: 11.06

SELL

Value on 2023-02-23 close

1,187.16

NET: +187.16

ROI: +18.72% (1.19x)

Annualised: +2.28% (1.02x)

Stock price: 13.13

Duration: 7 years 220 days

Trading days: 1,913

Click here to calculate the HIGHEST and LOWEST values of your investment.

OOMA Monthly statistics

This section shows monthly performance of OOMA stock.
There are 92 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	15.44 2023-02-02	13.01 2023-02-14	14.31 2023-02-01	13.13 2023-02-23	-8.25	7.90	-9.08
2023 January	20	14.72 2023-01-19	13.11 2023-01-10	13.83 2023-01-03	14.37 2023-01-31	3.90	6.44	-5.21
2022 December	20	15.93 2022-12-01	13.00 2022-12-20	15.55 2022-12-01	13.62 2022-12-30	-12.41	2.44	-16.40
2022 November	21	16.40 2022-11-01	14.95 2022-11-04	16.39 2022-11-01	15.75 2022-11-30	-3.90	0.06	-8.79
2022 October	21	16.77 2022-10-31	12.51 2022-10-03	12.74 2022-10-03	16.23 2022-10-31	27.39	31.63	-1.81
2022 September	21	13.25 2022-09-06	11.11 2022-09-02	11.88 2022-09-01	12.30 2022-09-30	3.54	11.53	-6.48
2022 August	23	13.95 2022-08-16	11.46 2022-08-02	11.73 2022-08-01	12.10 2022-08-31	3.15	18.93	-2.30
2022 July	20	12.98 2022-07-29	11.01 2022-07-19	11.81 2022-07-01	11.93 2022-07-29	1.02	9.91	-6.77
2022 June	21	14.33 2022-06-02	10.82 2022-06-17	14.22 2022-06-01	11.84 2022-06-30	-16.74	0.77	-23.91
2022 May	21	14.76 2022-05-26	12.11 2022-05-11	12.78 2022-05-02	14.04 2022-05-31	9.86	15.49	-5.24
2022 April	21	16.04 2022-04-04	12.60 2022-04-27	15.06 2022-04-01	12.84 2022-04-29	-14.74	6.51	-16.33
2022 March	23	17.26 2022-03-02	14.10 2022-03-15	16.75 2022-03-01	14.99 2022-03-31	-10.51	3.04	-15.82
2022 February	19	18.32 2022-02-01	15.74 2022-02-24	18.05 2022-02-01	16.72 2022-02-28	-7.37	1.50	-12.80
2022 January	20	21.17 2022-01-04	17.02 2022-01-28	20.51 2022-01-03	18.04 2022-01-31	-12.04	3.22	-17.02
2021 December	22	21.89 2021-12-16	18.13 2021-12-06	19.30 2021-12-01	20.44 2021-12-31	5.91	13.42	-6.06
2021 November	21	24.28 2021-11-02	18.13 2021-11-30	22.96 2021-11-01	18.81 2021-11-30	-18.07	5.75	-21.04
2021 October	21	23.98 2021-10-29	18.46 2021-10-01	18.82 2021-10-01	23.10 2021-10-29	22.74	27.42	-1.91
2021 September	21	23.25 2021-09-03	18.51 2021-09-29	19.17 2021-09-01	18.61 2021-09-30	-2.92	21.28	-3.44
2021 August	22	19.10 2021-08-31	16.87 2021-08-17	18.52 2021-08-02	19.00 2021-08-31	2.59	3.13	-8.91
2021 July	21	19.80 2021-07-06	17.66 2021-07-19	18.88 2021-07-01	18.55 2021-07-30	-1.75	4.87	-6.46
2021 June	22	24.89 2021-06-14	18.72 2021-06-30	19.40 2021-06-01	18.86 2021-06-30	-2.78	28.30	-3.51
2021 May	20	19.59 2021-05-28	15.65 2021-05-13	16.62 2021-05-03	19.41 2021-05-28	16.79	17.87	-5.84
2021 April	21	17.32 2021-04-26	15.84 2021-04-05	16.04 2021-04-01	16.53 2021-04-30	3.05	7.98	-1.25
2021 March	23	18.23 2021-03-12	15.33 2021-03-02	16.00 2021-03-01	15.85 2021-03-31	-0.94	13.94	-4.19
2021 February	19	16.32 2021-02-19	13.32 2021-02-01	13.56 2021-02-01	15.80 2021-02-26	16.52	20.35	-1.77
2021 January	19	15.50 2021-01-25	13.43 2021-01-29	14.41 2021-01-04	13.47 2021-01-29	-6.52	7.56	-6.80
2020 December	22	17.05 2020-12-09	14.13 2020-12-30	15.73 2020-12-01	14.40 2020-12-31	-8.46	8.39	-10.17
2020 November	20	17.07 2020-11-23	13.07 2020-11-09	14.12 2020-11-02	15.61 2020-11-30	10.55	20.89	-7.44
2020 October	22	15.16 2020-10-23	12.89 2020-10-02	13.28 2020-10-01	14.11 2020-10-30	6.25	14.16	-2.94
2020 September	21	14.49 2020-09-02	12.53 2020-09-18	13.69 2020-09-01	13.05 2020-09-30	-4.67	5.84	-8.47
2020 August	21	18.08 2020-08-17	13.60 2020-08-31	15.25 2020-08-03	13.64 2020-08-31	-10.56	18.56	-10.82
2020 July	22	19.18 2020-07-02	15.00 2020-07-31	16.50 2020-07-01	15.14 2020-07-31	-8.24	16.24	-9.09
2020 June	22	16.52 2020-06-30	12.35 2020-06-01	12.50 2020-06-01	16.48 2020-06-30	31.84	32.16	-1.20
2020 May	20	15.26 2020-05-27	10.51 2020-05-14	11.45 2020-05-01	12.54 2020-05-29	9.52	33.28	-8.21
2020 April	21	13.93 2020-04-13	10.02 2020-04-02	11.40 2020-04-01	11.66 2020-04-30	2.28	22.19	-12.11
2020 March	22	15.37 2020-03-06	7.45 2020-03-18	12.90 2020-03-02	11.93 2020-03-31	-7.52	19.15	-42.25
2020 February	19	13.93 2020-02-20	12.20 2020-02-28	13.21 2020-02-03	12.83 2020-02-28	-2.88	5.45	-7.65
2020 January	21	14.14 2020-01-22	12.26 2020-01-08	13.23 2020-01-02	13.13 2020-01-31	-0.76	6.88	-7.33
2019 December	21	14.17 2019-12-04	12.53 2019-12-18	14.03 2019-12-02	13.23 2019-12-31	-5.70	1.00	-10.69
2019 November	20	13.92 2019-11-29	10.89 2019-11-21	11.42 2019-11-01	13.88 2019-11-29	21.54	21.89	-4.64
2019 October	23	12.10 2019-10-11	10.36 2019-10-01	10.54 2019-10-01	11.35 2019-10-31	7.69	14.80	-1.71
2019 September	20	12.75 2019-09-12	10.12 2019-09-30	12.46 2019-09-03	10.40 2019-09-30	-16.53	2.33	-18.78
2019 August	22	13.80 2019-08-28	11.20 2019-08-07	13.02 2019-08-01	12.50 2019-08-30	-3.99	5.99	-13.98
2019 July	22	13.24 2019-07-31	10.36 2019-07-02	10.52 2019-07-01	13.03 2019-07-31	23.86	25.86	-1.52
2019 June	20	12.40 2019-06-11	9.85 2019-06-26	11.50 2019-06-03	10.48 2019-06-28	-8.87	7.83	-14.35
2019 May	22	15.84 2019-05-21	11.49 2019-05-31	13.50 2019-05-01	11.55 2019-05-31	-14.44	17.33	-14.89
2019 April	21	14.00 2019-04-02	12.40 2019-04-25	13.27 2019-04-01	13.49 2019-04-30	1.66	5.50	-6.56
2019 March	21	16.60 2019-03-06	13.23 2019-03-29	16.33 2019-03-01	13.24 2019-03-29	-18.92	1.65	-18.98
2019 February	19	16.40 2019-02-27	14.61 2019-02-11	15.05 2019-02-01	16.31 2019-02-28	8.37	8.97	-2.92
2019 January	21	15.50 2019-01-25	13.58 2019-01-02	13.75 2019-01-02	15.11 2019-01-31	9.89	12.73	-1.24
2018 December	19	15.81 2018-12-03	13.02 2018-12-17	15.25 2018-12-03	13.88 2018-12-31	-8.98	3.67	-14.62
2018 November	21	16.72 2018-11-28	13.25 2018-11-20	15.24 2018-11-01	14.94 2018-11-30	-1.97	9.71	-13.06
2018 October	23	16.65 2018-10-01	13.71 2018-10-12	16.65 2018-10-01	15.04 2018-10-31	-9.67	0.00	-17.66
2018 September	19	17.50 2018-09-17	15.45 2018-09-05	15.90 2018-09-04	16.60 2018-09-28	4.40	10.06	-2.83
2018 August	23	16.95 2018-08-29	15.40 2018-08-29	16.10 2018-08-01	16.00 2018-08-31	-0.62	5.28	-4.35
2018 July	21	16.45 2018-07-10	14.05 2018-07-02	14.05 2018-07-02	16.10 2018-07-31	14.59	17.08	0.00
2018 June	21	14.25 2018-06-27	11.70 2018-06-06	12.00 2018-06-01	14.15 2018-06-29	17.92	18.75	-2.50
2018 May	22	13.45 2018-05-23	10.55 2018-05-03	10.65 2018-05-01	11.85 2018-05-31	11.27	26.29	-0.94
2018 April	21	11.90 2018-04-26	10.20 2018-04-03	10.80 2018-04-02	10.65 2018-04-30	-1.39	10.19	-5.56
2018 March	21	12.75 2018-03-07	9.30 2018-03-02	10.55 2018-03-01	10.90 2018-03-29	3.32	20.85	-11.85
2018 February	19	11.10 2018-02-27	9.90 2018-02-08	10.20 2018-02-01	10.65 2018-02-28	4.41	8.82	-2.94
2018 January	21	12.25 2018-01-05	10.20 2018-01-31	12.00 2018-01-02	10.25 2018-01-31	-14.58	2.08	-15.00
2017 December	20	12.75 2017-12-26	10.85 2017-12-01	11.00 2017-12-01	11.95 2017-12-29	8.64	15.91	-1.36
2017 November	21	12.05 2017-11-29	9.00 2017-11-17	10.50 2017-11-01	11.05 2017-11-30	5.24	14.76	-14.29
2017 October	22	11.00 2017-10-06	10.15 2017-10-02	10.55 2017-10-02	10.50 2017-10-31	-0.47	4.27	-3.79
2017 September	20	10.80 2017-09-29	9.40 2017-09-21	9.80 2017-09-01	10.55 2017-09-29	7.65	10.20	-4.08
2017 August	23	9.80 2017-08-31	7.30 2017-08-11	8.30 2017-08-01	9.80 2017-08-31	18.07	18.07	-12.05
2017 July	20	8.80 2017-07-21	7.55 2017-07-07	8.05 2017-07-03	8.30 2017-07-31	3.11	9.32	-6.21
2017 June	22	8.83 2017-06-01	7.95 2017-06-30	8.45 2017-06-01	8.00 2017-06-30	-5.33	4.50	-5.92
2017 May	22	12.30 2017-05-17	7.98 2017-05-31	12.05 2017-05-01	8.45 2017-05-31	-29.88	2.07	-33.78
2017 April	19	12.30 2017-04-27	9.88 2017-04-03	9.95 2017-04-03	11.95 2017-04-28	20.10	23.62	-0.70
2017 March	23	10.50 2017-03-02	8.85 2017-03-10	10.20 2017-03-01	9.95 2017-03-31	-2.45	2.94	-13.24
2017 February	19	10.35 2017-02-21	9.50 2017-02-02	9.60 2017-02-01	10.15 2017-02-28	5.73	7.81	-1.04
2017 January	20	9.80 2017-01-31	8.85 2017-01-03	9.00 2017-01-03	9.65 2017-01-31	7.22	8.89	-1.67
2016 December	21	9.65 2016-12-09	8.40 2016-12-02	9.20 2016-12-01	9.00 2016-12-30	-2.17	4.89	-8.70
2016 November	21	9.90 2016-11-30	8.40 2016-11-01	8.65 2016-11-01	9.30 2016-11-30	7.51	14.45	-2.89
2016 October	21	9.27 2016-10-07	8.39 2016-10-25	9.07 2016-10-03	8.65 2016-10-31	-4.63	2.21	-7.50
2016 September	21	9.92 2016-09-02	8.57 2016-09-29	8.73 2016-09-01	9.08 2016-09-30	4.01	13.63	-1.83
2016 August	23	8.88 2016-08-31	8.03 2016-08-23	8.49 2016-08-01	8.73 2016-08-31	2.83	4.59	-5.42
2016 July	20	8.67 2016-07-22	7.81 2016-07-05	8.15 2016-07-01	8.50 2016-07-29	4.29	6.38	-4.17
2016 June	22	8.49 2016-06-07	6.84 2016-06-01	6.93 2016-06-01	8.19 2016-06-30	18.18	22.51	-1.30
2016 May	21	7.12 2016-05-02	6.22 2016-05-06	7.05 2016-05-02	6.90 2016-05-31	-2.13	0.99	-11.77
2016 April	21	7.30 2016-04-20	5.85 2016-04-01	5.85 2016-04-01	7.06 2016-04-29	20.68	24.79	0.00
2016 March	22	6.78 2016-03-07	5.43 2016-03-11	6.06 2016-03-01	5.90 2016-03-31	-2.64	11.88	-10.40
2016 February	20	7.26 2016-02-10	5.75 2016-02-24	6.74 2016-02-01	6.03 2016-02-29	-10.53	7.72	-14.69
2016 January	19	7.56 2016-01-25	5.66 2016-01-06	6.36 2016-01-04	6.79 2016-01-29	6.76	18.87	-11.01
2015 December	22	8.20 2015-12-01	5.83 2015-12-29	8.13 2015-12-01	6.35 2015-12-31	-21.89	0.86	-28.29
2015 November	20	8.45 2015-11-04	6.01 2015-11-25	8.04 2015-11-02	7.75 2015-11-30	-3.61	5.10	-25.25
2015 October	22	8.66 2015-10-15	6.80 2015-10-01	6.92 2015-10-01	8.06 2015-10-30	16.47	25.14	-1.73
2015 September	21	10.10 2015-09-03	6.18 2015-09-29	8.82 2015-09-01	6.95 2015-09-30	-21.20	14.51	-29.93
2015 August	21	11.45 2015-08-18	8.75 2015-08-31	10.25 2015-08-03	8.82 2015-08-31	-13.95	11.71	-14.63
2015 July	10	11.10 2015-07-20	9.84 2015-07-24	11.06 2015-07-20	10.25 2015-07-31	-7.32	0.36	-11.03

OOMA Dividends

This table shows historical dividends paid by OOMA.

There are no OOMA dividends to display.

OOMA Stock Splits

This table shows OOMA stock splits.

There are no OOMA stock splits to display.

OOMA Basic Information

Ticker, symbol:

OOMA
Full title:

Ooma Inc
First trading day:

2015-07-20
Last trading day:

2023-02-23
Total trading days:

1,914
Last close price:

13.13 (+0.99%)
Market cap:

332M
Stock Exchange:

NYSE
Sector:

Technology
Industry:

EDP Services
OOMA CEO:

Mr. Eric Stang
Full-time employees:

848
Address:

525 Almanor Ave Ste 200
Sunnyvale
CALIFORNIA
94085
Description:

Ooma, Inc. creates connected experiences for businesses and consumers in the United States, Canada, and internationally. The company's smart cloud-based software-as-a-service and unified-communications-as-a-service (UCaaS) platforms serve as a communications hub, which offers cloud-based communications solutions, smart security, and other connected services. Its business and residential solutions deliver PureVoice high-definition voice quality, advanced functionality, and integration with mobile devices; and platform helps to create smart workplace and homes by offering communications, monitoring, security, automation, productivity, and networking infrastructure applications. The company's products and services include Ooma Office, a multi-user communications system for small and medium-sized businesses; Ooma Office Mobile HD app to make, receive, and transfer phone calls; Ooma Office Pro that offers services, including call recording, enhanced call blocking, voicemail transcription, and support for overhead paging systems for businesses; and Ooma Enterprise, an UCaaS offering. It also provides Ooma Telo, a home communications solution designed to serve as the primary phone line in the home; Ooma Telo 4G. a solution that provides home phone and internet service; Ooma Telo Air, a solution that connects to the Internet wirelessly using the home's Wi-Fi network and can be paired with mobile phones to answer incoming mobile calls from any phone in the home; and Ooma HD3 cordless handset. In addition, the company offers Ooma Premier Service, a suite of advanced calling features to enhance the capabilities of Ooma Telo; and Ooma Mobile HD app that allows users to make and receive phone calls and access Ooma features and settings with iOS or Android device over a Wi-Fi or cellular data connection. Further, it provides Ooma Smart Security, a security and monitoring platform; and Talkatone mobile app. The company offers its products through direct sales, distributors, retailers, and resellers, as well as online. Ooma, Inc. was incorporated in 2003 and is headquartered in Sunnyvale, California.
Website:

https://www.ooma.com/
Phone number:

16505666610

Best intraday sessions of OOMA

This table shows top 100 best intraday sessions of OOMA.

Position	Date	Percentage
1	2020-03-19	17.04
2	2022-09-02	13.59
3	2017-11-29	13.11
4	2017-08-11	13.01
5	2015-11-30	12.81
6	2020-07-08	12.77
7	2021-10-27	11.90
8	2020-03-27	11.10
9	2020-03-06	10.98
10	2020-04-09	10.21
11	2016-03-11	10.15
12	2020-05-11	10.09
13	2020-07-01	9.45
14	2018-04-05	9.39
15	2016-09-02	9.34
16	2020-03-24	9.33
17	2015-10-09	9.27
18	2015-11-25	9.27
19	2021-05-27	9.01
20	2019-05-20	8.81
21	2017-09-25	8.33
22	2020-04-03	8.22
23	2018-07-10	8.05
24	2019-11-25	7.71
25	2021-06-10	7.44
26	2020-04-21	7.29
27	2019-07-12	7.28
28	2017-08-25	7.27
29	2022-09-15	7.21
30	2018-03-05	7.14
31	2016-02-04	6.85
32	2016-06-01	6.78
33	2018-10-16	6.73
34	2019-12-20	6.70
35	2023-02-15	6.65
36	2020-06-15	6.63
37	2018-05-18	6.61
38	2015-12-31	6.54
39	2016-06-06	6.48
40	2020-08-17	6.35
41	2018-01-23	6.28
42	2022-10-13	6.26
43	2018-03-06	6.19
44	2020-07-27	6.10
45	2022-10-03	6.04
46	2017-12-21	6.01
47	2017-08-31	5.95
48	2018-02-01	5.88
49	2020-11-20	5.85
50	2022-12-02	5.77
51	2016-04-14	5.76
52	2017-05-08	5.75
53	2020-06-30	5.71
54	2020-06-25	5.68
55	2021-09-03	5.60
56	2022-10-17	5.56
57	2019-04-02	5.56
58	2016-01-11	5.56
59	2020-03-26	5.53
60	2016-01-07	5.51
61	2016-03-16	5.51
62	2015-10-01	5.49
63	2022-06-22	5.48
64	2015-08-07	5.48
65	2020-10-15	5.45
66	2021-03-09	5.42
67	2022-07-27	5.38
68	2020-08-03	5.31
69	2021-06-08	5.27
70	2020-05-22	5.24
71	2016-12-05	5.11
72	2019-07-31	5.08
73	2015-08-13	5.05
74	2017-08-07	5.03
75	2021-10-29	5.00
76	2018-05-21	5.00
77	2022-04-01	4.85
78	2020-01-15	4.85
79	2016-03-02	4.84
80	2019-01-17	4.84
81	2022-03-17	4.81
82	2018-12-20	4.80
83	2020-08-25	4.79
84	2019-08-16	4.77
85	2019-05-28	4.76
86	2016-01-06	4.70
87	2016-11-09	4.68
88	2020-07-17	4.67
89	2022-12-21	4.64
90	2018-06-19	4.60
91	2019-05-14	4.56
92	2020-04-20	4.52
93	2020-04-13	4.51
94	2019-02-19	4.50
95	2020-06-02	4.45
96	2022-12-16	4.43
97	2016-11-29	4.40
98	2021-02-04	4.36
99	2017-12-15	4.35
100	2017-10-03	4.35

Worst intraday sessions of OOMA

This table shows the worst 100 intraday sessions of OOMA.

Position	Date	Percentage
1	2020-03-18	-17.70
2	2020-07-06	-12.11
3	2019-05-22	-11.67
4	2020-03-12	-11.28
5	2020-08-24	-10.72
6	2022-06-13	-9.88
7	2015-11-05	-9.66
8	2017-03-07	-9.62
9	2019-11-22	-9.40
10	2017-03-09	-9.09
11	2020-05-13	-9.01
12	2020-05-28	-9.00
13	2016-05-05	-8.73
14	2020-08-26	-8.43
15	2020-03-20	-8.42
16	2018-10-11	-8.20
17	2016-09-07	-7.87
18	2015-09-28	-7.46
19	2018-04-27	-7.33
20	2019-08-05	-7.32
21	2020-04-16	-7.27
22	2020-12-18	-7.26
23	2018-12-04	-7.10
24	2020-04-02	-7.01
25	2019-03-18	-6.87
26	2019-06-21	-6.85
27	2020-07-13	-6.80
28	2018-01-22	-6.76
29	2020-04-14	-6.60
30	2015-09-25	-6.56
31	2020-07-10	-6.49
32	2021-09-28	-6.49
33	2022-12-13	-6.47
34	2017-03-06	-6.40
35	2017-11-03	-6.28
36	2015-08-25	-6.22
37	2016-11-30	-6.06
38	2015-12-02	-6.00
39	2016-02-18	-6.00
40	2020-03-17	-6.00
41	2015-07-20	-5.97
42	2015-09-21	-5.92
43	2015-08-20	-5.86
44	2015-08-06	-5.82
45	2019-08-28	-5.80
46	2015-09-18	-5.78
47	2019-05-01	-5.78
48	2019-03-22	-5.77
49	2017-05-30	-5.75
50	2022-03-04	-5.73
51	2017-05-24	-5.71
52	2022-07-29	-5.69
53	2022-07-18	-5.63
54	2021-11-02	-5.63
55	2018-02-02	-5.63
56	2015-08-24	-5.62
57	2021-11-29	-5.57
58	2018-11-19	-5.57
59	2018-01-19	-5.56
60	2021-06-30	-5.51
61	2018-03-07	-5.49
62	2019-08-23	-5.37
63	2015-08-31	-5.36
64	2019-08-19	-5.36
65	2016-02-11	-5.36
66	2021-09-14	-5.28
67	2022-08-31	-5.25
68	2019-06-25	-5.22
69	2021-06-16	-5.21
70	2019-09-16	-5.20
71	2016-01-04	-5.19
72	2015-12-30	-5.06
73	2018-01-25	-4.93
74	2016-12-01	-4.89
75	2019-09-17	-4.86
76	2022-10-19	-4.84
77	2019-09-03	-4.82
78	2018-02-08	-4.76
79	2022-08-26	-4.70
80	2022-01-26	-4.67
81	2018-01-31	-4.65
82	2020-12-16	-4.64
83	2021-09-07	-4.60
84	2021-12-17	-4.59
85	2022-09-07	-4.58
86	2016-02-22	-4.57
87	2018-01-29	-4.55
88	2016-08-16	-4.55
89	2020-03-11	-4.53
90	2020-11-24	-4.49
91	2018-08-24	-4.49
92	2021-01-04	-4.37
93	2022-04-06	-4.33
94	2020-11-02	-4.32
95	2018-04-06	-4.31
96	2020-04-22	-4.30
97	2020-01-24	-4.29
98	2016-02-12	-4.27
99	2021-10-12	-4.23
100	2016-03-09	-4.22

Best after-hours sessions of OOMA

This table shows top 100 best after-hours sessions of OOMA.

Position	Date	Percentage
1	2019-11-21	19.28
2	2019-08-27	14.62
3	2018-11-27	12.30
4	2017-03-06	9.47
5	2020-05-26	9.38
6	2021-09-02	8.57
7	2015-09-02	8.29
8	2021-05-26	6.41
9	2015-08-24	6.39
10	2018-03-06	6.25
11	2020-03-23	5.49
12	2015-09-24	5.21
13	2017-08-24	5.10
14	2022-05-24	4.92
15	2015-11-30	4.90
16	2020-08-25	4.76
17	2020-05-22	4.42
18	2020-03-12	4.36
19	2016-11-29	4.21
20	2017-09-14	4.15
21	2015-09-29	4.10
22	2021-12-10	3.99
23	2022-11-09	3.93
24	2020-05-15	3.89
25	2015-09-18	3.60
26	2022-09-30	3.58
27	2020-07-01	3.54
28	2020-04-03	3.35
29	2020-07-21	3.31
30	2016-02-19	3.25
31	2015-09-01	3.20
32	2020-06-11	3.11
33	2020-04-13	3.10
34	2020-06-04	3.04
35	2017-05-24	3.03
36	2017-11-28	3.00
37	2020-03-16	2.95
38	2019-04-22	2.95
39	2016-08-23	2.91
40	2020-04-07	2.86
41	2019-05-01	2.83
42	2022-04-14	2.81
43	2020-04-08	2.71
44	2020-06-24	2.66
45	2020-06-25	2.65
46	2022-05-25	2.62
47	2020-11-19	2.60
48	2016-08-30	2.60
49	2019-11-07	2.60
50	2021-11-30	2.60
51	2020-04-27	2.54
52	2017-08-15	2.52
53	2021-11-26	2.47
54	2017-12-27	2.45
55	2020-06-15	2.43
56	2018-09-14	2.41
57	2020-04-06	2.41
58	2022-07-14	2.39
59	2020-07-20	2.39
60	2020-07-09	2.36
61	2022-08-09	2.30
62	2018-11-01	2.21
63	2020-06-26	2.17
64	2020-04-21	2.15
65	2016-12-08	2.13
66	2021-10-14	2.08
67	2018-11-30	2.07
68	2020-04-28	2.02
69	2022-11-14	2.01
70	2020-11-06	1.97
71	2015-08-28	1.97
72	2015-10-12	1.95
73	2021-10-13	1.94
74	2022-05-20	1.90
75	2020-05-19	1.88
76	2020-05-07	1.86
77	2015-12-14	1.82
78	2021-06-10	1.76
79	2020-09-30	1.76
80	2022-02-08	1.76
81	2022-03-15	1.74
82	2022-10-17	1.73
83	2015-09-25	1.72
84	2021-04-07	1.72
85	2020-03-19	1.71
86	2022-12-12	1.70
87	2015-08-17	1.70
88	2023-02-01	1.68
89	2020-07-02	1.66
90	2022-11-17	1.65
91	2020-02-25	1.63
92	2018-07-13	1.61
93	2019-08-23	1.61
94	2017-03-07	1.60
95	2022-05-09	1.59
96	2018-10-11	1.58
97	2022-12-30	1.54
98	2018-08-23	1.52
99	2018-08-22	1.52
100	2018-12-17	1.51

Worst after-hours sessions of OOMA

This table shows the worst 100 after-hours sessions of OOMA.

Position	Date	Percentage
1	2017-05-23	-25.21
2	2020-03-13	-12.61
3	2017-08-10	-9.32
4	2020-03-06	-8.26
5	2022-06-15	-6.96
6	2022-12-01	-6.50
7	2019-09-27	-6.42
8	2022-03-03	-5.87
9	2015-08-21	-5.60
10	2020-03-11	-5.55
11	2022-12-15	-5.29
12	2020-03-17	-5.11
13	2022-09-01	-4.64
14	2021-12-02	-4.55
15	2020-03-31	-4.44
16	2018-05-23	-4.37
17	2015-12-01	-4.09
18	2020-04-14	-3.77
19	2016-01-06	-3.49
20	2019-05-21	-3.37
21	2020-03-26	-3.05
22	2016-01-05	-3.04
23	2016-02-17	-2.99
24	2020-06-10	-2.95
25	2022-06-09	-2.87
26	2020-04-01	-2.79
27	2020-04-20	-2.77
28	2020-04-17	-2.64
29	2019-05-09	-2.54
30	2017-09-15	-2.53
31	2022-09-12	-2.48
32	2021-06-17	-2.47
33	2022-10-12	-2.46
34	2020-02-27	-2.45
35	2022-06-21	-2.41
36	2022-01-13	-2.41
37	2020-06-12	-2.37
38	2020-05-13	-2.34
39	2020-04-09	-2.32
40	2021-11-24	-2.31
41	2016-11-08	-2.29
42	2020-03-04	-2.26
43	2022-06-10	-2.26
44	2019-08-28	-2.23
45	2023-02-15	-2.20
46	2020-07-23	-2.20
47	2016-12-16	-2.19
48	2022-02-23	-2.18
49	2022-12-05	-2.18
50	2022-12-02	-2.17
51	2021-09-17	-2.15
52	2017-11-29	-2.15
53	2022-09-15	-2.11
54	2015-10-06	-2.07
55	2021-12-17	-2.04
56	2015-09-23	-2.03
57	2016-06-15	-2.02
58	2021-06-01	-2.01
59	2016-06-24	-1.99
60	2022-08-19	-1.97
61	2022-02-09	-1.97
62	2020-02-21	-1.94
63	2020-10-01	-1.94
64	2019-08-02	-1.93
65	2020-06-17	-1.91
66	2021-07-16	-1.91
67	2015-10-08	-1.90
68	2020-03-30	-1.88
69	2016-06-23	-1.85
70	2022-08-31	-1.82
71	2019-05-10	-1.82
72	2015-08-14	-1.81
73	2020-02-26	-1.81
74	2020-10-27	-1.81
75	2020-04-30	-1.80
76	2019-05-06	-1.79
77	2020-06-08	-1.79
78	2019-08-08	-1.79
79	2015-09-21	-1.78
80	2022-05-23	-1.76
81	2019-05-03	-1.76
82	2019-08-13	-1.76
83	2015-07-29	-1.75
84	2020-01-24	-1.73
85	2020-05-08	-1.71
86	2016-02-10	-1.71
87	2020-05-27	-1.69
88	2022-04-04	-1.69
89	2016-12-21	-1.68
90	2022-07-29	-1.68
91	2022-07-01	-1.67
92	2018-12-03	-1.67
93	2016-09-08	-1.66
94	2016-03-14	-1.65
95	2022-07-13	-1.63
96	2015-08-20	-1.63
97	2021-03-01	-1.60
98	2020-08-19	-1.60
99	2016-12-15	-1.60
100	2021-05-27	-1.58

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:58

OOMA information

Full title

Ooma Inc
First trading day

2015-07-20
Last trading day

2023-02-23
Total trading days

1,914
Last close price

13.13 (+0.99%)
Market cap

332M
Stock Exchange

NYSE
Sector

Technology
Industry

EDP Services
OOMA CEO

Mr. Eric Stang
Full-time employees

848
Address

525 Almanor Ave Ste 200
Sunnyvale
CALIFORNIA
94085
Website

https://www.ooma.com/
Phone number

16505666610
Description

Ooma, Inc. creates connected experiences for businesses and consumers in the United States, Canada, and internationally. The company's smart cloud-based software-as-a-service and unified-communications-as-a-service (UCaaS) platforms serve as a communications hub, which offers cloud-based communications solutions, smart security, and other connected services. Its business and residential solutions deliver PureVoice high-definition voice quality, advanced functionality, and integration with mobile devices; and platform helps to create smart workplace and homes by offering communications, monitoring, security, automation, productivity, and networking infrastructure applications. The company's products and services include Ooma Office, a multi-user communications system for small and medium-sized businesses; Ooma Office Mobile HD app to make, receive, and transfer phone calls; Ooma Office Pro that offers services, including call recording, enhanced call blocking, voicemail transcription, and support for overhead paging systems for businesses; and Ooma Enterprise, an UCaaS offering. It also provides Ooma Telo, a home communications solution designed to serve as the primary phone line in the home; Ooma Telo 4G. a solution that provides home phone and internet service; Ooma Telo Air, a solution that connects to the Internet wirelessly using the home's Wi-Fi network and can be paired with mobile phones to answer incoming mobile calls from any phone in the home; and Ooma HD3 cordless handset. In addition, the company offers Ooma Premier Service, a suite of advanced calling features to enhance the capabilities of Ooma Telo; and Ooma Mobile HD app that allows users to make and receive phone calls and access Ooma features and settings with iOS or Android device over a Wi-Fi or cellular data connection. Further, it provides Ooma Smart Security, a security and monitoring platform; and Talkatone mobile app. The company offers its products through direct sales, distributors, retailers, and resellers, as well as online. Ooma, Inc. was incorporated in 2003 and is headquartered in Sunnyvale, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

90 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...