ストックスクリーナーアプリを入手
21.19
2.96%
-0.69
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $21.83 | $20.69 | $1.14 | 266,513.0 | -3.09% |
| 2026-07-29 | $22.18 | $21.25 | $0.9301 | 706,938.0 | -1.17% |
| 2026-07-28 | $22.20 | $20.95 | $1.25 | 855,687.0 | +6.54% |
| 2026-07-27 | $20.91 | $20.01 | $0.908 | 283,416.0 | +3.80% |
| 2026-07-24 | $20.26 | $19.26 | $1.00 | 267,463.0 | +3.41% |
| 2026-07-23 | $20.32 | $19.32 | $1.00 | 311,777.0 | -4.35% |
| 2026-07-22 | $21.02 | $19.85 | $1.16 | 394,618.0 | -3.20% |
| 2026-07-21 | $21.14 | $20.24 | $0.9045 | 338,885.0 | -0.29% |
| 2026-07-20 | $21.09 | $20.31 | $0.7833 | 333,192.0 | +1.45% |
| 2026-07-17 | $21.18 | $20.51 | $0.67 | 270,376.0 | -0.77% |
| 2026-07-16 | $21.17 | $20.01 | $1.16 | 347,655.0 | +2.86% |
| 2026-07-15 | $20.90 | $20.13 | $0.77 | 292,556.0 | -1.41% |
| 2026-07-14 | $20.76 | $20.02 | $0.7399 | 420,765.0 | +0.64% |
| 2026-07-13 | $20.98 | $19.95 | $1.03 | 377,965.0 | +1.14% |
| 2026-07-10 | $20.28 | $19.60 | $0.68 | 290,951.0 | +1.25% |
| 2026-07-09 | $19.95 | $19.19 | $0.7647 | 188,357.0 | +1.63% |
| 2026-07-08 | $20.26 | $19.17 | $1.09 | 298,850.0 | -2.92% |
| 2026-07-07 | $20.39 | $19.80 | $0.59 | 287,559.0 | +2.02% |
| 2026-07-06 | $19.88 | $19.40 | $0.48 | 208,517.0 | +1.59% |
| 2026-07-02 | $19.70 | $19.32 | $0.38 | 220,877.0 | -0.56% |
| 2026-07-01 | $20.08 | $19.12 | $0.9575 | 299,580.0 | +1.98% |
| 2026-06-30 | $19.50 | $18.95 | $0.555 | 300,207.0 | -1.13% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $22.20 | $19.12 | $3.08 | 7,262,497.0 | +10.33% |
| 2026-06 | $19.63 | $16.25 | $3.38 | 7,710,585.0 | +8.90% |
| 2026-05 | $21.96 | $16.48 | $5.48 | 6,693,845.0 | +8.15% |
| 2026-04 | $16.89 | $13.44 | $3.45 | 5,224,956.0 | +12.16% |
| 2026-03 | $14.83 | $12.15 | $2.68 | 6,340,937.0 | +17.72% |
| 2026-02 | $12.47 | $11.02 | $1.46 | 3,030,470.0 | +5.19% |
| 2026-01 | $12.41 | $11.11 | $1.30 | 3,459,550.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.80 | $10.50 | $2.30 | 5,916,051.0 | +3.29% |
| 2025-11 | $12.16 | $9.79 | $2.37 | 2,493,929.0 | +0.09% |
| 2025-10 | $12.15 | $10.89 | $1.26 | 2,555,495.0 | -6.34% |
| 2025-09 | $13.28 | $11.88 | $1.40 | 3,765,310.0 | -7.20% |
| 2025-08 | $13.50 | $10.94 | $2.56 | 3,300,356.0 | +13.53% |
| 2025-07 | $13.37 | $11.32 | $2.04 | 3,423,340.0 | -11.78% |
| 2025-06 | $13.69 | $12.18 | $1.51 | 3,827,721.0 | -5.49% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):