Stockscreener 앱 받기
12.55
1.18%
-0.15
Ooma Inc 주식 (OOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $12.71 | $12.54 | $0.165 | 34,181.0 | -1.18% |
| 2025-09-24 | $12.90 | $12.64 | $0.26 | 128,390.0 | -0.47% |
| 2025-09-23 | $13.25 | $12.73 | $0.52 | 167,647.0 | -2.89% |
| 2025-09-22 | $13.23 | $12.80 | $0.425 | 169,513.0 | +2.66% |
| 2025-09-19 | $13.20 | $12.77 | $0.43 | 226,195.0 | -2.14% |
| 2025-09-18 | $13.27 | $12.93 | $0.3389 | 154,416.0 | +0.23% |
| 2025-09-17 | $13.28 | $12.75 | $0.53 | 548,726.0 | +2.68% |
| 2025-09-16 | $12.74 | $12.61 | $0.13 | 137,077.0 | -0.16% |
| 2025-09-15 | $12.80 | $12.58 | $0.22 | 155,874.0 | +1.60% |
| 2025-09-12 | $12.83 | $12.50 | $0.33 | 113,260.0 | -2.03% |
| 2025-09-11 | $12.80 | $12.43 | $0.3719 | 117,028.0 | +2.24% |
| 2025-09-10 | $12.90 | $12.46 | $0.441 | 197,824.0 | -3.02% |
| 2025-09-09 | $12.96 | $12.61 | $0.36 | 223,874.0 | +0.23% |
| 2025-09-08 | $12.93 | $12.49 | $0.44 | 160,728.0 | +2.47% |
| 2025-09-05 | $13.25 | $12.47 | $0.78 | 227,459.0 | -3.38% |
| 2025-09-04 | $13.05 | $12.72 | $0.325 | 202,294.0 | +0.78% |
| 2025-09-03 | $13.02 | $12.87 | $0.15 | 237,724.0 | -0.39% |
| 2025-09-02 | $13.07 | $12.63 | $0.44 | 168,262.0 | +0.23% |
| 2025-08-29 | $13.08 | $12.86 | $0.2199 | 164,906.0 | -0.23% |
| 2025-08-28 | $13.31 | $12.91 | $0.3975 | 214,025.0 | -2.04% |
| 2025-08-27 | $13.50 | $12.50 | $1.00 | 611,340.0 | +8.01% |
| 2025-08-26 | $12.33 | $11.98 | $0.35 | 364,443.0 | +2.17% |
Ooma Inc 주식 (OOMA) 연도별 가격 이력
이 심층 분석에서는 Ooma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OOMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ooma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ooma Inc 주식 (OOMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $13.28 | $12.43 | $0.8519 | 3,370,472.0 | -2.86% |
| 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% |
Ooma Inc 주식 (OOMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ooma Inc 주식 (OOMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.25%
1.10%
자본화:
|
볼륨(24시간):