Stockscreener 앱 받기
7.57
0.80%
+0.06
Ooma Inc 주식 (OOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $7.70 | $7.52 | $0.175 | 59,899.0 | +0.80% |
| 2024-05-15 | $7.60 | $7.47 | $0.13 | 63,987.0 | -0.53% |
| 2024-05-14 | $7.74 | $7.45 | $0.29 | 93,904.0 | -1.69% |
| 2024-05-13 | $7.80 | $7.43 | $0.37 | 84,296.0 | +2.40% |
| 2024-05-10 | $7.66 | $7.40 | $0.255 | 64,888.0 | -2.09% |
| 2024-05-09 | $7.70 | $7.47 | $0.225 | 138,705.0 | +2.82% |
| 2024-05-08 | $7.51 | $6.82 | $0.69 | 231,233.0 | +8.28% |
| 2024-05-07 | $7.25 | $6.82 | $0.431 | 309,835.0 | -3.78% |
| 2024-05-06 | $7.30 | $7.07 | $0.23 | 142,793.0 | -1.11% |
| 2024-05-03 | $7.35 | $7.16 | $0.19 | 78,339.0 | +0.28% |
| 2024-05-02 | $7.57 | $7.13 | $0.435 | 70,381.0 | -3.99% |
| 2024-05-01 | $7.65 | $7.08 | $0.57 | 187,324.0 | +6.37% |
| 2024-04-30 | $7.27 | $7.00 | $0.27 | 99,563.0 | -1.26% |
| 2024-04-29 | $7.24 | $6.89 | $0.35 | 235,846.0 | +3.92% |
| 2024-04-26 | $6.98 | $6.76 | $0.2161 | 114,533.0 | +1.18% |
| 2024-04-25 | $6.89 | $6.50 | $0.39 | 148,673.0 | +1.34% |
| 2024-04-24 | $6.89 | $6.58 | $0.31 | 126,056.0 | -1.76% |
| 2024-04-23 | $7.19 | $6.74 | $0.45 | 147,882.0 | -3.67% |
| 2024-04-22 | $7.13 | $6.79 | $0.34 | 133,271.0 | +0.42% |
| 2024-04-19 | $7.10 | $6.91 | $0.19 | 111,485.0 | +0.57% |
| 2024-04-18 | $7.08 | $6.86 | $0.22 | 97,045.0 | +1.59% |
| 2024-04-17 | $7.11 | $6.86 | $0.25 | 89,923.0 | -2.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $7.80 | $6.82 | $0.98 | 1,585,483.0 | +7.22% |
| 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% |
Ooma Inc 주식 (OOMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.66%
0.67%
자본화:
|
볼륨(24시간):