ストックスクリーナーアプリを入手
13.96
4.26%
0.57
アフターアワーズ：
13.96
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.02 | $13.42 | $0.5952 | 141,870.0 | +4.26% |
| 2024-11-15 | $13.59 | $13.26 | $0.3281 | 83,459.0 | +0.15% |
| 2024-11-14 | $13.76 | $13.35 | $0.41 | 62,707.0 | -1.98% |
| 2024-11-13 | $13.77 | $13.39 | $0.3792 | 85,236.0 | +0.96% |
| 2024-11-12 | $13.86 | $13.50 | $0.355 | 80,913.0 | -0.88% |
| 2024-11-11 | $13.74 | $13.34 | $0.40 | 66,032.0 | +3.18% |
| 2024-11-08 | $13.38 | $13.00 | $0.375 | 65,035.0 | +0.84% |
| 2024-11-07 | $13.26 | $13.02 | $0.2394 | 86,818.0 | -0.46% |
| 2024-11-06 | $13.48 | $12.91 | $0.57 | 173,873.0 | +4.69% |
| 2024-11-05 | $12.60 | $12.25 | $0.35 | 58,299.0 | +2.03% |
| 2024-11-04 | $12.46 | $12.20 | $0.26 | 57,571.0 | +0.74% |
| 2024-11-01 | $12.32 | $12.01 | $0.31 | 58,944.0 | +2.26% |
| 2024-10-31 | $12.43 | $11.95 | $0.48 | 80,256.0 | -3.78% |
| 2024-10-30 | $12.65 | $12.29 | $0.36 | 52,214.0 | +0.16% |
| 2024-10-29 | $12.45 | $12.15 | $0.30 | 44,542.0 | +0.73% |
| 2024-10-28 | $12.48 | $12.20 | $0.28 | 54,459.0 | +1.82% |
| 2024-10-25 | $12.21 | $12.03 | $0.18 | 45,465.0 | +0.25% |
| 2024-10-24 | $12.32 | $12.03 | $0.2901 | 34,819.0 | -2.19% |
| 2024-10-23 | $12.35 | $12.04 | $0.3093 | 66,467.0 | +1.56% |
| 2024-10-22 | $12.26 | $12.00 | $0.26 | 45,238.0 | -0.16% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.02 | $12.01 | $2.01 | 1,162,627.0 | +16.72% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $15.93 | $13.00 | $2.93 | 2,047,836.0 | -13.52% |
| 2022-11 | $16.42 | $14.95 | $1.47 | 1,199,298.0 | -2.96% |
| 2022-10 | $16.77 | $12.51 | $4.26 | 2,410,758.0 | +31.95% |
| 2022-09 | $13.26 | $11.08 | $2.18 | 2,848,760.0 | +1.65% |
| 2022-08 | $13.95 | $11.46 | $2.49 | 1,686,206.0 | +1.42% |
| 2022-07 | $13.00 | $11.01 | $1.99 | 1,066,711.0 | +0.76% |
| 2022-06 | $14.33 | $10.82 | $3.51 | 2,195,100.0 | -15.67% |
| 2022-05 | $14.80 | $12.11 | $2.69 | 1,832,438.0 | +9.35% |
| 2022-04 | $16.04 | $12.60 | $3.44 | 2,069,433.0 | -14.34% |
| 2022-03 | $17.26 | $14.10 | $3.16 | 2,645,480.0 | -10.35% |
| 2022-02 | $18.32 | $15.74 | $2.58 | 1,285,599.0 | -7.32% |
| 2022-01 | $21.25 | $17.02 | $4.23 | 1,146,561.0 | -11.74% |
1.59%
0.04%
大文字化:
|
ボリューム (24 時間):