Ooma Inc OOMA
NYSE · Vereinigte Staaten · Kommunikation
$20,76+0,33 (+1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,76 | +1,62 % | $20,68 | $21,08 | $20,29 | 385,01K |
| 2026-09-30 | $20,43 | -4,04 % | $21,34 | $21,34 | $20,42 | 661,90K |
| 2026-09-29 | $21,29 | +0,52 % | $21,28 | $21,48 | $20,95 | 269,60K |
| 2026-09-28 | $21,18 | -2,71 % | $21,63 | $22,04 | $21,04 | 580,50K |
| 2026-09-25 | $21,77 | -0,68 % | $21,85 | $22,30 | $21,40 | 335,00K |
| 2026-09-24 | $21,92 | -0,59 % | $22,15 | $22,46 | $21,57 | 371,70K |
| 2026-09-23 | $22,05 | -0,77 % | $22,42 | $22,51 | $21,74 | 482,50K |
| 2026-09-22 | $22,22 | -3,22 % | $23,01 | $23,30 | $21,93 | 708,00K |
| 2026-09-21 | $22,96 | +1,01 % | $22,45 | $23,00 | $22,38 | 525,20K |
| 2026-09-18 | $22,73 | +1,70 % | $22,36 | $22,83 | $21,96 | 1,07M |
| 2026-09-17 | $22,35 | -1,02 % | $22,41 | $23,05 | $22,11 | 620,60K |
| 2026-09-16 | $22,58 | -0,35 % | $22,50 | $22,84 | $22,22 | 636,90K |
| 2026-09-15 | $22,66 | -0,66 % | $22,54 | $23,18 | $22,50 | 371,30K |
| 2026-09-14 | $22,81 | +0,18 % | $23,20 | $23,49 | $22,71 | 483,80K |
| 2026-09-11 | $22,77 | +0,44 % | $22,75 | $23,17 | $22,68 | 435,40K |
| 2026-09-10 | $22,67 | -0,74 % | $22,85 | $23,41 | $22,59 | 421,60K |
| 2026-09-09 | $22,84 | -0,09 % | $22,86 | $23,13 | $22,59 | 352,40K |
| 2026-09-08 | $22,86 | -1,47 % | $23,21 | $23,37 | $22,11 | 573,80K |
| 2026-09-04 | $23,20 | -0,77 % | $23,06 | $23,81 | $22,48 | 687,30K |
| 2026-09-03 | $23,38 | +3,77 % | $23,00 | $23,56 | $22,97 | 366,70K |
| 2026-09-02 | $22,53 | +2,97 % | $21,99 | $22,88 | $21,99 | 369,60K |
| 2026-09-01 | $21,88 | -3,36 % | $22,33 | $22,56 | $21,52 | 437,90K |
| 2026-08-31 | $22,64 | -1,18 % | $22,39 | $22,95 | $21,56 | 669,20K |
| 2026-08-28 | $22,91 | -0,56 % | $23,05 | $23,76 | $21,70 | 760,60K |
| 2026-08-27 | $23,04 | +12,23 % | $22,50 | $26,19 | $22,36 | 1,23M |
| 2026-08-26 | $20,53 | -0,29 % | $20,51 | $20,77 | $20,00 | 357,70K |
| 2026-08-25 | $20,59 | -3,06 % | $21,23 | $21,74 | $20,50 | 252,50K |
| 2026-08-24 | $21,24 | -3,54 % | $21,82 | $22,30 | $21,07 | 589,70K |
| 2026-08-21 | $22,02 | +7,36 % | $20,61 | $22,02 | $20,43 | 427,90K |
| 2026-08-20 | $20,51 | +1,53 % | $20,15 | $20,53 | $20,08 | 406,10K |
| 2026-08-19 | $20,20 | -2,23 % | $20,65 | $20,94 | $20,10 | 394,20K |
| 2026-08-18 | $20,66 | +2,94 % | $20,19 | $20,69 | $20,10 | 261,70K |
| 2026-08-17 | $20,07 | -3,65 % | $20,62 | $20,77 | $19,72 | 327,10K |
| 2026-08-14 | $20,83 | -0,29 % | $21,02 | $21,02 | $20,39 | 229,00K |
| 2026-08-13 | $20,89 | +3,72 % | $20,34 | $20,93 | $20,22 | 301,40K |
| 2026-08-12 | $20,14 | -4,23 % | $20,94 | $21,15 | $19,74 | 561,90K |
| 2026-08-11 | $21,03 | -2,55 % | $21,49 | $21,63 | $20,88 | 218,00K |
| 2026-08-10 | $21,58 | -1,78 % | $21,80 | $22,36 | $21,37 | 260,60K |
| 2026-08-07 | $21,97 | +2,66 % | $21,55 | $22,19 | $21,30 | 230,40K |
| 2026-08-06 | $21,40 | -0,42 % | $21,40 | $21,79 | $20,99 | 322,30K |
| 2026-08-05 | $21,49 | -0,23 % | $21,84 | $21,97 | $21,01 | 270,60K |
| 2026-08-04 | $21,54 | +0,28 % | $21,36 | $22,25 | $21,26 | 406,90K |
| 2026-08-03 | $21,48 | -1,24 % | $22,07 | $22,72 | $21,43 | 571,50K |
| 2026-07-31 | $21,75 | +1,45 % | $21,23 | $21,86 | $21,16 | 381,80K |
| 2026-07-30 | $21,44 | -2,01 % | $21,48 | $21,83 | $20,69 | 429,70K |
| 2026-07-29 | $21,88 | -1,17 % | $22,11 | $22,18 | $21,25 | 706,90K |
| 2026-07-28 | $22,14 | +6,54 % | $20,95 | $22,20 | $20,95 | 858,80K |
| 2026-07-27 | $20,78 | +3,80 % | $20,36 | $20,92 | $20,01 | 284,90K |
| 2026-07-24 | $20,02 | +3,41 % | $19,63 | $20,26 | $19,26 | 267,50K |
| 2026-07-23 | $19,36 | -4,35 % | $20,03 | $20,33 | $19,32 | 311,80K |
| 2026-07-22 | $20,24 | -3,20 % | $20,81 | $21,01 | $19,85 | 394,60K |
| 2026-07-21 | $20,91 | -0,29 % | $20,50 | $21,14 | $20,24 | 338,90K |
| 2026-07-20 | $20,97 | +1,45 % | $20,50 | $21,09 | $20,31 | 333,30K |
| 2026-07-17 | $20,67 | -0,77 % | $20,63 | $21,18 | $20,51 | 270,40K |
| 2026-07-16 | $20,83 | +2,86 % | $20,16 | $21,17 | $20,01 | 347,70K |
| 2026-07-15 | $20,25 | -1,41 % | $20,61 | $20,90 | $20,13 | 297,30K |
| 2026-07-14 | $20,54 | +0,64 % | $20,16 | $20,76 | $20,02 | 431,40K |
| 2026-07-13 | $20,41 | +1,14 % | $20,98 | $20,98 | $19,95 | 378,00K |
| 2026-07-10 | $20,18 | +1,25 % | $20,00 | $20,28 | $19,60 | 291,00K |
| 2026-07-09 | $19,93 | +1,63 % | $19,60 | $19,95 | $19,18 | 228,00K |
| 2026-07-08 | $19,61 | -2,92 % | $20,03 | $20,26 | $19,17 | 309,90K |
| 2026-07-07 | $20,20 | +2,02 % | $20,00 | $20,39 | $19,80 | 287,60K |
| 2026-07-06 | $19,80 | +1,59 % | $19,80 | $19,88 | $19,40 | 211,30K |
| 2026-07-02 | $19,49 | -0,56 % | $19,36 | $19,70 | $19,32 | 225,30K |
| 2026-07-01 | $19,60 | +1,98 % | $19,38 | $20,08 | $19,12 | 305,70K |
| 2026-06-30 | $19,22 | -1,13 % | $19,15 | $19,50 | $18,94 | 301,00K |
| 2026-06-29 | $19,44 | +5,37 % | $18,26 | $19,63 | $18,26 | 494,50K |
| 2026-06-26 | $18,45 | +5,13 % | $17,60 | $18,48 | $17,60 | 712,10K |
| 2026-06-25 | $17,55 | -5,08 % | $18,08 | $18,41 | $17,53 | 267,40K |
| 2026-06-24 | $18,49 | +2,32 % | $18,25 | $18,60 | $17,90 | 336,60K |
| 2026-06-23 | $18,07 | +4,45 % | $17,47 | $18,11 | $17,35 | 581,70K |
| 2026-06-22 | $17,30 | +1,17 % | $17,05 | $17,55 | $16,86 | 285,30K |
| 2026-06-18 | $17,10 | -1,61 % | $17,38 | $17,38 | $16,58 | 634,80K |
| 2026-06-17 | $17,38 | +0,12 % | $17,21 | $17,40 | $17,02 | 224,80K |
| 2026-06-16 | $17,36 | +1,22 % | $17,30 | $17,43 | $17,05 | 236,00K |
| 2026-06-15 | $17,15 | -2,28 % | $17,98 | $17,98 | $16,96 | 287,90K |
| 2026-06-12 | $17,55 | +1,33 % | $17,35 | $17,87 | $17,26 | 162,80K |
| 2026-06-11 | $17,32 | -1,20 % | $17,40 | $17,40 | $16,69 | 338,60K |
| 2026-06-10 | $17,53 | +1,10 % | $17,19 | $18,25 | $17,08 | 518,80K |
| 2026-06-09 | $17,34 | +3,65 % | $16,71 | $17,37 | $16,66 | 441,30K |
| 2026-06-08 | $16,73 | -2,34 % | $17,13 | $17,20 | $16,65 | 390,80K |
| 2026-06-05 | $17,13 | -0,93 % | $17,25 | $17,59 | $17,00 | 229,90K |
| 2026-06-04 | $17,29 | +2,43 % | $17,01 | $17,57 | $16,97 | 243,40K |
| 2026-06-03 | $16,88 | -4,36 % | $17,44 | $17,44 | $16,25 | 393,30K |
| 2026-06-02 | $17,65 | -2,70 % | $17,98 | $18,00 | $17,46 | 442,80K |
| 2026-06-01 | $18,14 | +2,78 % | $17,98 | $18,67 | $17,65 | 445,60K |
| 2026-05-29 | $17,65 | -0,68 % | $17,90 | $18,12 | $17,47 | 369,70K |
| 2026-05-28 | $17,77 | +1,95 % | $17,63 | $18,42 | $17,57 | 406,90K |
| 2026-05-27 | $17,43 | -9,55 % | $20,74 | $21,96 | $17,12 | 1,10M |
| 2026-05-26 | $19,27 | +0,78 % | $19,30 | $19,60 | $18,88 | 402,70K |