11.50
price down icon3.20%   -0.38
after-market 시간 외 거래: 11.50
loading

Ooma Inc 주식 (OOMA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $11.99 $11.48 $0.505 112,841.0 -3.20%
2025-07-28 $11.97 $11.80 $0.17 95,673.0 -0.50%
2025-07-25 $12.09 $11.89 $0.20 125,757.0 -0.83%
2025-07-24 $12.40 $11.97 $0.4267 154,124.0 -2.51%
2025-07-23 $12.37 $12.20 $0.17 71,894.0 +2.40%
2025-07-22 $12.40 $12.06 $0.34 125,852.0 -1.23%
2025-07-21 $12.37 $12.05 $0.32 185,977.0 -0.16%
2025-07-18 $12.28 $11.86 $0.42 237,929.0 +1.24%
2025-07-17 $12.33 $11.93 $0.3962 232,506.0 +0.50%
2025-07-16 $12.13 $11.85 $0.285 157,405.0 +0.67%
2025-07-15 $12.21 $11.91 $0.305 236,096.0 -1.57%
2025-07-14 $12.19 $11.93 $0.2598 152,173.0 +0.41%
2025-07-11 $12.57 $11.90 $0.67 174,213.0 -3.90%
2025-07-10 $12.99 $12.54 $0.45 136,700.0 -3.31%
2025-07-09 $13.30 $12.91 $0.386 123,895.0 -0.91%
2025-07-08 $13.28 $13.03 $0.2492 181,683.0 +0.77%
2025-07-07 $13.34 $12.99 $0.3495 120,886.0 -1.81%
2025-07-03 $13.32 $13.10 $0.225 73,515.0 +1.92%
2025-07-02 $13.21 $12.97 $0.24 159,226.0 -1.06%
2025-07-01 $13.37 $12.80 $0.57 263,939.0 +1.94%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $13.37 $11.48 $1.88 3,235,125.0 -10.85%
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

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

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%
$394.66
price down icon 2.26%
software_application ADP
$308.64
price up icon 0.57%
$193.84
price down icon 5.21%
$124.85
price down icon 1.57%
$370.70
price up icon 0.33%
$87.11
price down icon 3.85%
자본화:     |  볼륨(24시간):