Stockscreener 앱 받기
11.82
1.11%
0.13
Ooma Inc 주식 (OOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $12.12 | $11.71 | $0.41 | 133,438.0 | +1.11% |
| 2026-02-09 | $11.89 | $11.36 | $0.5299 | 196,575.0 | -1.43% |
| 2026-02-06 | $11.98 | $11.66 | $0.315 | 150,491.0 | +1.89% |
| 2026-02-05 | $11.77 | $11.36 | $0.41 | 234,746.0 | +1.22% |
| 2026-02-04 | $11.68 | $11.25 | $0.43 | 161,131.0 | +0.09% |
| 2026-02-03 | $11.89 | $11.32 | $0.575 | 151,604.0 | -3.85% |
| 2026-02-02 | $12.02 | $11.56 | $0.4599 | 147,363.0 | +1.70% |
| 2026-01-30 | $11.95 | $11.56 | $0.39 | 148,005.0 | +1.12% |
| 2026-01-29 | $12.08 | $11.39 | $0.6864 | 126,901.0 | -3.81% |
| 2026-01-28 | $12.31 | $11.96 | $0.35 | 150,484.0 | -1.47% |
| 2026-01-27 | $12.29 | $11.87 | $0.42 | 124,671.0 | +1.32% |
| 2026-01-26 | $12.20 | $11.93 | $0.27 | 189,699.0 | +0.17% |
| 2026-01-23 | $12.26 | $11.96 | $0.30 | 114,582.0 | -0.66% |
| 2026-01-22 | $12.34 | $12.05 | $0.2899 | 136,967.0 | +1.33% |
| 2026-01-21 | $12.03 | $11.62 | $0.41 | 173,292.0 | +3.36% |
| 2026-01-20 | $11.79 | $11.52 | $0.265 | 172,917.0 | -2.11% |
| 2026-01-16 | $12.02 | $11.83 | $0.19 | 168,131.0 | -0.59% |
| 2026-01-15 | $12.10 | $11.75 | $0.35 | 226,623.0 | -0.58% |
| 2026-01-14 | $12.41 | $11.86 | $0.55 | 273,913.0 | -0.99% |
| 2026-01-13 | $12.25 | $11.81 | $0.44 | 320,532.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.12 | $11.25 | $0.87 | 1,308,786.0 | +0.60% |
| 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% |
2.75%
0.48%
자본화:
|
볼륨(24시간):