ストックスクリーナーアプリを入手
12.21
3.86%
-0.49
Ooma Inc (OOMA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-13 | $12.60 | $12.20 | $0.40 | 118,008.0 | -3.86% |
| 2025-06-12 | $12.72 | $12.50 | $0.22 | 121,023.0 | -0.24% |
| 2025-06-11 | $13.00 | $12.70 | $0.305 | 127,316.0 | -1.55% |
| 2025-06-10 | $13.41 | $12.80 | $0.6082 | 151,063.0 | -2.56% |
| 2025-06-09 | $13.48 | $13.27 | $0.215 | 100,989.0 | +0.23% |
| 2025-06-06 | $13.47 | $13.16 | $0.31 | 138,136.0 | +0.46% |
| 2025-06-05 | $13.21 | $12.95 | $0.255 | 119,647.0 | +1.62% |
| 2025-06-04 | $13.52 | $12.94 | $0.575 | 146,436.0 | -3.78% |
| 2025-06-03 | $13.69 | $13.16 | $0.525 | 155,616.0 | +2.74% |
| 2025-06-02 | $13.67 | $13.04 | $0.63 | 196,971.0 | -3.88% |
| 2025-05-30 | $13.94 | $13.46 | $0.48 | 162,945.0 | +0.96% |
| 2025-05-29 | $13.80 | $13.07 | $0.73 | 236,674.0 | +0.97% |
| 2025-05-28 | $13.55 | $13.29 | $0.268 | 151,163.0 | -0.67% |
| 2025-05-27 | $13.69 | $13.09 | $0.60 | 130,929.0 | +3.93% |
| 2025-05-23 | $13.28 | $12.93 | $0.3479 | 98,171.0 | -2.92% |
| 2025-05-22 | $13.56 | $13.34 | $0.22 | 56,175.0 | -0.82% |
| 2025-05-21 | $13.80 | $13.46 | $0.34 | 78,152.0 | -2.53% |
| 2025-05-20 | $13.88 | $13.55 | $0.325 | 104,734.0 | +0.80% |
| 2025-05-19 | $13.83 | $13.65 | $0.18 | 95,029.0 | -0.72% |
| 2025-05-16 | $13.87 | $13.69 | $0.18 | 95,350.0 | +0.07% |
Ooma Inc (OOMA) 株の年ごとの株価履歴
この詳細な分析では、Ooma Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOOMA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ooma Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOoma Inc (OOMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $13.69 | $12.20 | $1.49 | 1,493,213.0 | -10.55% |
| 2025-05 | $13.94 | $12.09 | $1.85 | 2,466,227.0 | +11.61% |
| 2025-04 | $13.40 | $11.25 | $2.15 | 2,867,696.0 | -6.57% |
| 2025-03 | $14.75 | $12.60 | $2.15 | 3,256,051.0 | -8.97% |
| 2025-02 | $15.64 | $13.78 | $1.87 | 2,023,354.0 | +0.07% |
| 2025-01 | $14.91 | $13.44 | $1.47 | 1,710,359.0 | +2.20% |
2024年のOoma Inc (OOMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.00 | $13.80 | $3.20 | 3,635,597.0 | -3.99% |
| 2024-11 | $14.82 | $12.01 | $2.81 | 1,889,441.0 | +23.75% |
| 2024-10 | $12.65 | $10.93 | $1.72 | 1,480,380.0 | +5.00% |
| 2024-09 | $12.11 | $10.16 | $1.95 | 2,594,226.0 | +9.52% |
| 2024-08 | $11.21 | $7.83 | $3.38 | 2,386,488.0 | +0.00% |
| 2024-07 | $10.59 | $8.71 | $1.88 | 1,701,107.0 | +4.73% |
| 2024-06 | $9.95 | $8.41 | $1.54 | 2,890,773.0 | +14.93% |
| 2024-05 | $9.72 | $6.82 | $2.90 | 2,973,343.0 | +22.38% |
| 2024-04 | $8.55 | $6.50 | $2.05 | 2,495,228.0 | -17.23% |
| 2024-03 | $10.40 | $8.10 | $2.30 | 1,872,119.0 | -16.37% |
| 2024-02 | $11.03 | $9.44 | $1.59 | 1,230,147.0 | -5.73% |
| 2024-01 | $11.72 | $10.17 | $1.55 | 1,333,530.0 | +0.84% |
2023年のOoma Inc (OOMA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.09 | $9.58 | $2.51 | 2,360,227.0 | -7.50% |
| 2023-11 | $12.17 | $10.21 | $1.96 | 1,228,880.0 | +6.32% |
| 2023-10 | $13.09 | $10.50 | $2.59 | 1,254,488.0 | -16.14% |
| 2023-09 | $14.40 | $12.52 | $1.88 | 1,113,318.0 | -7.67% |
| 2023-08 | $15.17 | $13.32 | $1.85 | 1,100,800.0 | -6.07% |
| 2023-07 | $15.43 | $14.02 | $1.41 | 1,309,007.0 | +0.20% |
| 2023-06 | $15.66 | $12.88 | $2.78 | 2,518,929.0 | +12.39% |
| 2023-05 | $13.75 | $11.29 | $2.46 | 3,027,812.0 | +8.29% |
| 2023-04 | $13.01 | $12.03 | $0.98 | 1,306,997.0 | -1.68% |
| 2023-03 | $13.84 | $11.81 | $2.03 | 2,013,849.0 | -4.43% |
| 2023-02 | $15.44 | $12.73 | $2.71 | 1,097,025.0 | -8.91% |
| 2023-01 | $14.72 | $13.11 | $1.61 | 1,212,550.0 | +5.51% |
0.82%
0.95%
大文字化:
|
ボリューム (24 時間):