ストックスクリーナーアプリを入手
11.57
0.09%
0.010
アフターアワーズ：
11.57
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $11.68 | $11.39 | $0.285 | 134,910.0 | +0.09% |
| 2025-12-24 | $11.60 | $11.30 | $0.30 | 74,581.0 | +2.39% |
| 2025-12-23 | $11.43 | $11.19 | $0.24 | 177,324.0 | -1.22% |
| 2025-12-22 | $11.84 | $11.42 | $0.4162 | 156,538.0 | -1.64% |
| 2025-12-19 | $11.83 | $11.46 | $0.37 | 334,495.0 | -0.60% |
| 2025-12-18 | $11.93 | $11.51 | $0.42 | 267,143.0 | +2.36% |
| 2025-12-17 | $12.04 | $11.41 | $0.6299 | 217,170.0 | -3.71% |
| 2025-12-16 | $11.99 | $11.41 | $0.58 | 290,138.0 | +3.13% |
| 2025-12-15 | $12.29 | $11.48 | $0.8099 | 279,130.0 | -3.20% |
| 2025-12-12 | $12.28 | $11.44 | $0.8431 | 377,721.0 | +4.12% |
| 2025-12-11 | $11.80 | $11.38 | $0.42 | 267,439.0 | +0.18% |
| 2025-12-10 | $11.55 | $10.61 | $0.9399 | 558,535.0 | +7.66% |
| 2025-12-09 | $12.10 | $10.50 | $1.60 | 784,469.0 | -15.02% |
| 2025-12-08 | $12.80 | $11.75 | $1.05 | 881,941.0 | +6.05% |
| 2025-12-05 | $11.76 | $11.34 | $0.4165 | 333,263.0 | +3.99% |
| 2025-12-04 | $11.38 | $11.14 | $0.235 | 96,953.0 | -0.62% |
| 2025-12-03 | $11.39 | $11.05 | $0.34 | 98,916.0 | +3.18% |
| 2025-12-02 | $11.12 | $10.97 | $0.145 | 103,916.0 | +0.27% |
| 2025-12-01 | $11.27 | $10.98 | $0.29 | 129,068.0 | -2.31% |
| 2025-11-28 | $11.35 | $11.13 | $0.22 | 56,952.0 | -0.27% |
| 2025-11-26 | $11.68 | $11.18 | $0.50 | 120,495.0 | -4.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.80 | $10.50 | $2.30 | 5,698,560.0 | +2.94% |
| 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% |
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% |
0.36%
大文字化:
|
ボリューム (24 時間):