Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	15.88	15.51	15.55	15.75	75500.0	15.75
2021-02-12	15.55	15.05	15.3	15.55	47100.0	15.55
2021-02-11	15.47	15.12	15.4	15.32	64300.0	15.32
2021-02-10	15.48	15.01	15.29	15.37	83900.0	15.37
2021-02-09	15.49	14.97	14.99	15.26	79800.0	15.26
2021-02-08	15.53	14.83	15.16	14.99	84300.0	14.99
2021-02-05	15.08	14.59	14.69	15.05	79100.0	15.05
2021-02-04	14.59	13.96	13.98	14.59	77800.0	14.59
2021-02-03	14.35	13.9	14.15	13.96	92300.0	13.96
2021-02-02	14.52	13.94	14.04	14.24	72900.0	14.24
2021-02-01	14.08	13.32	13.56	13.87	222100.0	13.87
2021-01-29	13.96	13.43	13.96	13.47	121000.0	13.47
2021-01-28	14.25	13.76	14.18	13.77	225200.0	13.77
2021-01-27	14.66	14.0	14.51	14.05	101100.0	14.05
2021-01-26	15.48	14.69	15.39	14.74	91200.0	14.74
2021-01-25	15.5	15.13	15.24	15.28	78700.0	15.28
2021-01-22	15.29	14.74	14.78	15.22	208800.0	15.22
2021-01-21	14.93	14.57	14.61	14.84	48200.0	14.84
2021-01-20	14.98	14.6	14.73	14.68	65400.0	14.68
2021-01-19	14.88	14.53	14.88	14.77	76200.0	14.77
2021-01-15	15.17	14.56	14.87	14.67	163100.0	14.67
2021-01-14	15.21	14.47	14.64	15.06	133800.0	15.06
2021-01-13	14.79	14.48	14.79	14.64	61400.0	14.64
2021-01-12	14.78	14.27	14.55	14.77	64400.0	14.77
2021-01-11	15.0	14.43	15.0	14.58	60700.0	14.58
2021-01-08	15.11	14.7	14.85	14.94	80800.0	14.94
2021-01-07	14.88	14.42	14.71	14.85	60900.0	14.85
2021-01-06	15.0	14.18	14.32	14.85	155700.0	14.85
2021-01-05	14.34	13.74	13.75	14.19	141200.0	14.19
2021-01-04	14.51	13.6	14.41	13.78	62500.0	13.78
2020-12-31	14.49	14.14	14.25	14.4	126900.0	14.4
2020-12-30	14.69	14.13	14.55	14.28	73100.0	14.28
2020-12-29	14.99	14.25	14.76	14.53	131400.0	14.53
2020-12-28	14.84	14.38	14.55	14.64	67500.0	14.64
2020-12-24	14.42	14.14	14.36	14.42	29800.0	14.42
2020-12-23	14.85	14.13	14.51	14.38	85400.0	14.38
2020-12-22	14.93	14.35	14.77	14.38	162900.0	14.38
2020-12-21	15.0	14.24	14.57	14.77	131000.0	14.77
2020-12-18	15.8	14.51	15.71	14.57	313000.0	14.57
2020-12-17	15.95	15.46	15.83	15.68	126600.0	15.68
2020-12-16	16.74	15.8	16.6	15.83	155500.0	15.83
2020-12-15	16.8	16.29	16.45	16.54	82000.0	16.54
2020-12-14	16.88	16.28	16.34	16.41	74200.0	16.41
2020-12-11	16.89	16.19	16.42	16.37	76200.0	16.37
2020-12-10	16.72	16.03	16.16	16.59	120000.0	16.59
2020-12-09	17.05	16.18	16.93	16.34	187500.0	16.34
2020-12-08	16.89	16.46	16.77	16.82	56400.0	16.82
2020-12-07	16.95	16.5	16.57	16.75	95200.0	16.75
2020-12-04	16.72	16.1	16.72	16.57	165000.0	16.57
2020-12-03	16.6	16.36	16.58	16.58	90100.0	16.58
2020-12-02	16.43	15.86	16.14	16.41	94800.0	16.41
2020-12-01	16.39	15.69	15.73	16.22	147100.0	16.22
2020-11-30	16.05	15.46	15.5	15.61	106200.0	15.61
2020-11-27	15.7	15.1	15.5	15.41	73900.0	15.41
2020-11-25	15.74	15.17	15.6	15.42	81500.0	15.42
2020-11-24	16.58	15.3	16.26	15.53	480500.0	15.53
2020-11-23	17.07	16.25	16.28	16.47	444500.0	16.47
2020-11-20	16.32	14.8	15.38	16.28	621600.0	16.28
2020-11-19	15.56	14.73	14.9	14.99	266800.0	14.99
2020-11-18	14.97	14.62	14.8	14.77	84800.0	14.77
2020-11-17	14.73	14.23	14.35	14.67	124000.0	14.67
2020-11-16	14.42	14.1	14.17	14.32	101800.0	14.32
2020-11-13	14.15	13.79	13.93	14.07	59300.0	14.07
2020-11-12	14.13	13.74	13.92	13.92	66300.0	13.92
2020-11-11	14.14	13.62	14.0	14.0	61400.0	14.0
2020-11-10	14.05	13.57	13.57	13.99	87400.0	13.99
2020-11-09	13.73	13.07	13.46	13.47	140800.0	13.47
2020-11-06	13.51	13.17	13.35	13.2	75800.0	13.2
2020-11-05	14.07	13.21	13.83	13.42	323300.0	13.42
2020-11-04	13.92	13.61	13.61	13.79	180300.0	13.79
2020-11-03	13.74	13.4	13.65	13.63	223900.0	13.63
2020-11-02	14.14	13.45	14.12	13.51	82300.0	13.51
2020-10-30	14.19	13.94	14.1	14.11	120500.0	14.11
2020-10-29	14.19	13.89	14.08	14.15	51300.0	14.15
2020-10-28	14.27	13.76	14.11	14.17	83200.0	14.17
2020-10-27	14.57	14.13	14.5	14.37	156300.0	14.37
2020-10-26	14.83	14.42	14.73	14.5	51700.0	14.5
2020-10-23	15.16	14.69	14.9	14.91	134000.0	14.91
2020-10-22	14.97	14.41	14.72	14.93	217400.0	14.93
2020-10-21	14.8	14.27	14.8	14.58	124400.0	14.58
2020-10-20	14.85	14.51	14.63	14.78	121800.0	14.78
2020-10-19	14.92	14.49	14.85	14.56	110700.0	14.56
2020-10-16	14.96	14.5	14.61	14.78	157700.0	14.78
2020-10-15	14.72	13.75	13.95	14.71	171600.0	14.71
2020-10-14	14.41	14.0	14.41	14.11	90500.0	14.11
2020-10-13	14.45	14.07	14.17	14.4	102400.0	14.4
2020-10-12	14.2	13.67	13.76	14.17	173200.0	14.17
2020-10-09	13.83	13.54	13.64	13.73	132600.0	13.73
2020-10-08	13.9	13.49	13.76	13.53	98200.0	13.53
2020-10-07	13.7	13.46	13.6	13.67	159800.0	13.67
2020-10-06	13.72	13.35	13.41	13.43	174700.0	13.43
2020-10-05	13.32	13.12	13.12	13.26	108700.0	13.26
2020-10-02	13.31	12.89	13.14	13.06	212400.0	13.06
2020-10-01	13.45	12.98	13.28	13.4	173500.0	13.4
2020-09-30	13.39	12.93	13.24	13.05	106000.0	13.05
2020-09-29	13.3	13.08	13.13	13.25	73100.0	13.25
2020-09-28	13.2	12.96	13.11	13.13	88500.0	13.13
2020-09-25	13.07	12.71	12.76	12.97	124500.0	12.97
2020-09-24	13.03	12.66	12.74	12.78	131200.0	12.78
2020-09-23	13.3	12.75	13.17	12.76	206400.0	12.76
2020-09-22	13.3	12.9	12.96	13.27	203600.0	13.27
2020-09-21	13.15	12.75	12.84	12.94	205700.0	12.94
2020-09-18	13.17	12.53	13.17	13.03	371200.0	13.03
2020-09-17	13.21	12.97	13.01	13.1	219000.0	13.1
2020-09-16	13.44	13.17	13.27	13.21	273000.0	13.21
2020-09-15	13.52	13.28	13.36	13.38	156100.0	13.38
2020-09-14	13.62	13.3	13.48	13.36	99700.0	13.36
2020-09-11	13.52	13.24	13.27	13.34	168400.0	13.34
2020-09-10	13.56	13.16	13.18	13.2	242700.0	13.2
2020-09-09	13.44	13.02	13.37	13.07	140400.0	13.07
2020-09-08	13.35	13.0	13.09	13.21	210900.0	13.21
2020-09-04	13.67	12.94	13.67	13.27	152900.0	13.27
2020-09-03	14.09	13.33	14.09	13.51	249700.0	13.51
2020-09-02	14.49	13.77	13.79	14.17	198400.0	14.17
2020-09-01	14.18	13.48	13.69	13.87	530900.0	13.87
2020-08-31	14.25	13.6	14.2	13.64	332600.0	13.64
2020-08-28	14.65	14.03	14.65	14.2	313200.0	14.2
2020-08-27	15.19	14.54	15.15	14.66	577800.0	14.66
2020-08-26	17.14	15.26	16.72	15.31	560800.0	15.31
2020-08-25	15.99	14.99	15.23	15.96	461700.0	15.96
2020-08-24	16.88	15.04	16.88	15.07	398800.0	15.07
2020-08-21	17.13	16.62	17.13	16.72	133300.0	16.72
2020-08-20	17.39	17.01	17.18	17.18	188400.0	17.18
2020-08-19	18.0	16.64	18.0	17.46	276400.0	17.46
2020-08-18	17.94	17.26	17.7	17.9	246100.0	17.9
2020-08-17	18.08	16.29	16.54	17.59	566800.0	17.59
2020-08-14	16.73	16.2	16.64	16.4	100400.0	16.4
2020-08-13	16.75	16.11	16.12	16.74	88100.0	16.74
2020-08-12	16.73	16.26	16.69	16.31	74400.0	16.31
2020-08-11	16.98	16.28	16.52	16.52	224800.0	16.52
2020-08-10	16.77	15.93	16.0	16.46	159600.0	16.46
2020-08-07	16.28	15.88	15.93	15.97	101900.0	15.97
2020-08-06	16.32	15.71	16.22	16.0	127800.0	16.0
2020-08-05	16.44	15.99	16.2	16.31	139700.0	16.31
2020-08-04	16.31	15.65	15.93	16.27	129400.0	16.27
2020-08-03	16.12	15.11	15.25	16.06	179700.0	16.06
2020-07-31	15.6	15.0	15.44	15.14	199300.0	15.14
2020-07-30	15.8	15.41	15.44	15.62	98500.0	15.62
2020-07-29	16.21	15.41	15.83	15.59	175600.0	15.59
2020-07-28	16.15	15.77	15.99	15.84	104300.0	15.84
2020-07-27	16.02	15.07	15.07	15.99	165900.0	15.99
2020-07-24	15.7	15.0	15.55	15.11	173600.0	15.11
2020-07-23	16.01	15.5	15.84	15.9	124300.0	15.9
2020-07-22	16.52	15.82	16.52	15.91	208500.0	15.91
2020-07-21	16.45	15.79	16.28	15.99	197200.0	15.99
2020-07-20	16.32	15.37	16.15	15.9	206100.0	15.9
2020-07-17	16.48	15.23	15.43	16.15	404600.0	16.15
2020-07-16	15.9	15.38	15.8	15.47	173000.0	15.47
2020-07-15	16.65	15.89	16.53	15.92	237600.0	15.92
2020-07-14	16.62	15.97	16.0	16.34	228800.0	16.34
2020-07-13	17.23	16.0	17.2	16.03	276900.0	16.03
2020-07-10	18.18	16.92	18.18	17.0	280800.0	17.0
2020-07-09	18.13	17.24	18.13	17.76	325300.0	17.76
2020-07-08	18.32	15.88	15.98	18.02	741500.0	18.02
2020-07-07	16.71	16.05	16.54	16.05	379400.0	16.05
2020-07-06	19.0	16.44	19.0	16.7	919900.0	16.7
2020-07-02	19.18	18.47	18.7	18.69	603900.0	18.69
2020-07-01	18.26	16.26	16.5	18.06	828500.0	18.06
2020-06-30	16.52	15.54	15.59	16.48	506300.0	16.48
2020-06-29	16.23	15.15	16.0	15.49	480300.0	15.49
2020-06-26	15.98	15.31	15.48	15.66	931600.0	15.66
2020-06-25	15.26	14.2	14.27	15.08	771500.0	15.08
2020-06-24	13.98	13.47	13.8	13.9	137400.0	13.9
2020-06-23	14.26	13.8	14.0	13.82	165600.0	13.82
2020-06-22	14.23	13.6	13.85	13.98	167600.0	13.98
2020-06-19	13.93	13.59	13.71	13.74	436300.0	13.74
2020-06-18	13.76	13.31	13.35	13.7	319300.0	13.7
2020-06-17	13.75	13.02	13.3	13.61	187100.0	13.61
2020-06-16	13.68	13.02	13.5	13.42	172400.0	13.42
2020-06-15	13.65	12.36	12.36	13.18	205800.0	13.18
2020-06-12	13.01	12.45	12.92	12.66	223600.0	12.66
2020-06-11	13.02	12.4	12.81	12.53	292500.0	12.53
2020-06-10	13.6	13.13	13.52	13.2	161200.0	13.2
2020-06-09	13.88	13.16	13.2	13.58	223800.0	13.58
2020-06-08	13.94	13.4	13.78	13.44	179400.0	13.44
2020-06-05	13.77	13.36	13.56	13.73	165200.0	13.73
2020-06-04	13.57	13.02	13.3	13.16	103400.0	13.16
2020-06-03	14.32	13.22	13.4	13.42	245600.0	13.42
2020-06-02	13.43	12.74	12.8	13.37	255400.0	13.37
2020-06-01	13.48	12.35	12.5	12.99	239900.0	12.99
2020-05-29	12.73	12.01	12.67	12.54	196800.0	12.54
2020-05-28	14.74	12.58	14.0	12.74	316500.0	12.74
2020-05-27	15.26	12.07	14.69	14.24	655400.0	14.24
2020-05-26	13.77	12.61	13.0	13.43	491100.0	13.43
2020-05-22	12.46	11.55	11.83	12.45	217400.0	12.45
2020-05-21	11.93	11.3	11.3	11.7	118600.0	11.7
2020-05-20	11.48	11.13	11.41	11.38	157000.0	11.38
2020-05-19	11.73	11.16	11.55	11.2	129900.0	11.2
2020-05-18	12.02	11.53	11.74	11.63	183700.0	11.63
2020-05-15	11.48	11.02	11.16	11.3	132700.0	11.3
2020-05-14	11.02	10.51	10.85	11.02	152100.0	11.02
2020-05-13	12.21	11.07	12.21	11.11	91100.0	11.11
2020-05-12	12.86	12.11	12.69	12.36	204700.0	12.36
2020-05-11	12.7	11.49	11.5	12.66	341100.0	12.66
2020-05-08	11.74	11.24	11.49	11.7	157200.0	11.7
2020-05-07	11.33	10.95	11.23	11.28	179700.0	11.28
2020-05-06	11.31	10.81	10.98	11.22	149400.0	11.22
2020-05-05	11.19	10.85	11.11	11.06	154800.0	11.06
2020-05-04	11.08	10.61	11.03	11.07	114700.0	11.07
2020-05-01	11.45	10.94	11.45	11.11	77100.0	11.11
2020-04-30	11.95	11.52	11.8	11.66	84900.0	11.66
2020-04-29	12.15	11.85	12.15	11.94	247900.0	11.94
2020-04-28	12.12	11.74	12.12	11.91	123600.0	11.91
2020-04-27	12.15	11.81	12.15	11.82	185600.0	11.82
2020-04-24	12.47	11.64	11.69	12.15	141500.0	12.15
2020-04-23	12.19	11.64	11.69	11.74	105000.0	11.74
2020-04-22	12.33	11.73	12.33	11.8	74100.0	11.8
2020-04-21	12.34	11.23	11.25	12.07	142600.0	12.07
2020-04-20	11.57	11.05	11.07	11.57	163100.0	11.57
2020-04-17	11.58	11.13	11.34	11.37	194100.0	11.37
2020-04-16	12.18	10.79	12.1	11.22	148200.0	11.22
2020-04-15	12.48	11.82	12.25	12.23	157200.0	12.23
2020-04-14	13.63	12.68	13.63	12.73	117000.0	12.73
2020-04-13	13.93	12.63	12.65	13.22	383000.0	13.22
2020-04-09	12.99	11.7	11.75	12.95	196000.0	12.95
2020-04-08	11.65	10.96	11.52	11.44	93700.0	11.44
2020-04-07	11.67	11.0	11.47	11.2	129500.0	11.2
2020-04-06	11.7	10.73	11.43	11.2	119500.0	11.2
2020-04-03	11.2	10.22	10.22	11.06	125600.0	11.06
2020-04-02	11.54	10.02	11.13	10.35	176700.0	10.35
2020-04-01	11.55	11.03	11.4	11.45	338300.0	11.45
2020-03-31	12.06	11.42	11.46	11.93	172500.0	11.93
2020-03-30	11.7	11.08	11.47	11.68	152100.0	11.68
2020-03-27	11.94	9.84	10.18	11.31	202400.0	11.31
2020-03-26	10.61	9.77	9.95	10.5	104100.0	10.5
2020-03-25	11.05	9.78	10.1	9.85	121000.0	9.85
2020-03-24	10.14	8.74	9.22	10.08	179100.0	10.08
2020-03-23	9.34	8.21	8.81	8.74	103800.0	8.74
2020-03-20	9.96	8.59	9.5	8.7	136500.0	8.7
2020-03-19	9.49	7.74	7.98	9.34	208700.0	9.34
2020-03-18	10.0	7.45	9.66	7.95	235900.0	7.95
2020-03-17	10.87	9.88	10.83	10.18	211400.0	10.18
2020-03-16	12.41	10.26	10.26	10.52	246600.0	10.52
2020-03-13	11.98	10.88	11.98	11.74	150200.0	11.74
2020-03-12	12.94	11.42	12.94	11.48	135500.0	11.48
2020-03-11	14.46	13.49	14.35	13.7	115900.0	13.7
2020-03-10	14.64	13.69	13.95	14.55	211800.0	14.55
2020-03-09	14.33	13.22	14.0	13.81	228500.0	13.81
2020-03-06	15.37	13.3	13.75	15.26	447400.0	15.26
2020-03-05	13.76	13.39	13.39	13.76	143400.0	13.76
2020-03-04	13.7	13.18	13.3	13.7	103200.0	13.7
2020-03-03	13.44	12.84	13.06	13.11	78500.0	13.11
2020-03-02	13.19	12.71	12.9	13.14	94100.0	13.14
2020-02-28	12.84	12.2	12.35	12.83	125100.0	12.83
2020-02-27	12.89	12.31	12.46	12.66	95000.0	12.66
2020-02-26	13.11	12.56	13.07	12.69	47900.0	12.69
2020-02-25	13.01	12.38	13.01	12.86	96700.0	12.86
2020-02-24	13.3	12.92	13.12	12.97	89900.0	12.97
2020-02-21	13.85	13.37	13.83	13.38	70500.0	13.38
2020-02-20	13.93	13.69	13.74	13.81	49100.0	13.81
2020-02-19	13.85	13.54	13.66	13.83	32500.0	13.83
2020-02-18	13.66	13.44	13.6	13.54	77200.0	13.54

名前	Ooma Inc. Common Stock
ティッカー	OOMA
国	nan
上場年	2015.0
セクター	Technology

Ooma Inc. Common Stockのデータ

Ooma Inc. Common Stockの基本情報

Ooma Inc. Common Stockの過去1年の値動き