Stockscreener 앱 받기
20.20
2.23%
-0.46
시간 외 거래:
20.30
0.10
+0.50%
Ooma Inc 주식 (OOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $20.94 | $20.10 | $0.84 | 213,596.0 | -2.23% |
| 2026-08-18 | $20.69 | $20.10 | $0.59 | 261,636.0 | +2.94% |
| 2026-08-17 | $20.77 | $19.72 | $1.05 | 326,725.0 | -3.65% |
| 2026-08-14 | $21.02 | $20.39 | $0.63 | 228,508.0 | -0.29% |
| 2026-08-13 | $20.93 | $20.22 | $0.715 | 301,134.0 | +3.72% |
| 2026-08-12 | $21.15 | $19.74 | $1.41 | 561,941.0 | -4.23% |
| 2026-08-11 | $21.63 | $20.88 | $0.75 | 217,963.0 | -2.55% |
| 2026-08-10 | $22.36 | $21.37 | $0.9873 | 260,635.0 | -1.78% |
| 2026-08-07 | $22.19 | $21.30 | $0.8929 | 230,336.0 | +2.66% |
| 2026-08-06 | $21.79 | $20.99 | $0.7991 | 322,327.0 | -0.42% |
| 2026-08-05 | $21.97 | $21.01 | $0.9561 | 228,383.0 | -0.23% |
| 2026-08-04 | $22.25 | $21.26 | $0.99 | 406,892.0 | +0.28% |
| 2026-08-03 | $22.72 | $21.43 | $1.29 | 571,529.0 | -1.38% |
| 2026-07-31 | $21.86 | $21.16 | $0.6999 | 302,197.0 | +1.59% |
| 2026-07-30 | $21.83 | $20.69 | $1.14 | 429,704.0 | -2.01% |
| 2026-07-29 | $22.18 | $21.25 | $0.9301 | 706,938.0 | -1.17% |
| 2026-07-28 | $22.20 | $20.95 | $1.25 | 855,687.0 | +6.54% |
| 2026-07-27 | $20.91 | $20.01 | $0.908 | 283,416.0 | +3.80% |
| 2026-07-24 | $20.26 | $19.26 | $1.00 | 267,463.0 | +3.41% |
| 2026-07-23 | $20.32 | $19.32 | $1.00 | 311,777.0 | -4.35% |
| 2026-07-22 | $21.02 | $19.85 | $1.16 | 394,618.0 | -3.20% |
| 2026-07-21 | $21.14 | $20.24 | $0.9045 | 338,885.0 | -0.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $22.72 | $19.72 | $3.00 | 4,345,201.0 | -7.25% |
| 2026-07 | $22.20 | $19.12 | $3.08 | 7,727,885.0 | +13.32% |
| 2026-06 | $19.63 | $16.25 | $3.38 | 7,710,585.0 | +8.90% |
| 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% |
Ooma Inc 주식 (OOMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):