ストックスクリーナーアプリを入手
17.38
0.12%
0.02
プレマーケット:
17.08
-0.30
-1.73%
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $17.40 | $17.02 | $0.3775 | 224,788.0 | +0.12% |
| 2026-06-16 | $17.43 | $17.05 | $0.38 | 234,237.0 | +1.22% |
| 2026-06-15 | $17.98 | $16.96 | $1.02 | 277,086.0 | -2.28% |
| 2026-06-12 | $17.87 | $17.26 | $0.61 | 161,951.0 | +1.33% |
| 2026-06-11 | $17.40 | $16.69 | $0.71 | 314,280.0 | -1.20% |
| 2026-06-10 | $18.25 | $17.08 | $1.17 | 518,778.0 | +1.10% |
| 2026-06-09 | $17.37 | $16.66 | $0.71 | 422,288.0 | +3.65% |
| 2026-06-08 | $17.20 | $16.65 | $0.55 | 390,824.0 | -2.34% |
| 2026-06-05 | $17.59 | $17.00 | $0.59 | 218,256.0 | -0.93% |
| 2026-06-04 | $17.57 | $16.97 | $0.60 | 242,850.0 | +2.43% |
| 2026-06-03 | $17.44 | $16.25 | $1.19 | 393,120.0 | -4.36% |
| 2026-06-02 | $18.00 | $17.46 | $0.54 | 425,288.0 | -2.70% |
| 2026-06-01 | $18.67 | $17.65 | $1.02 | 445,641.0 | +2.78% |
| 2026-05-29 | $18.12 | $17.47 | $0.65 | 369,590.0 | -0.68% |
| 2026-05-28 | $18.41 | $17.57 | $0.845 | 403,639.0 | +1.95% |
| 2026-05-27 | $21.96 | $17.12 | $4.84 | 1,089,477.0 | -9.55% |
| 2026-05-26 | $19.60 | $18.88 | $0.72 | 392,398.0 | +0.78% |
| 2026-05-22 | $19.29 | $18.81 | $0.4799 | 227,871.0 | +1.32% |
| 2026-05-21 | $19.13 | $18.51 | $0.62 | 196,349.0 | -1.41% |
| 2026-05-20 | $19.50 | $19.02 | $0.48 | 192,136.0 | -1.85% |
| 2026-05-19 | $19.59 | $19.22 | $0.3694 | 251,103.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $18.67 | $16.25 | $2.42 | 4,494,175.0 | -1.53% |
| 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% |
1.94%
0.45%
大文字化:
|
ボリューム (24 時間):