XNYS
Datos históricos de Ooma, Inc.
Ooma, Inc. · OOMA
$20.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:13:42 UTC
- Variación en el periodo
- +78.29%
- Máximo
- US$26.19
- 27 de agosto de 2026
- Mínimo
- US$9.79
- 21 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.03 | 20.19 | 19.76 | 20.04 | −0.30% | 291,493.576 |
| 8 oct 2026 | 19.79 | 20.20 | 19.74 | 20.10 | +1.93% | 280,630.392 |
| 7 oct 2026 | 19.79 | 20.00 | 19.51 | 19.72 | −0.70% | 497,786.673 |
| 6 oct 2026 | 20.60 | 21.08 | 19.53 | 19.86 | −5.43% | 624,570.068 |
| 5 oct 2026 | 20.20 | 21.05 | 20.16 | 21.00 | +0.96% | 475,836.762 |
| 2 oct 2026 | 20.85 | 21.04 | 20.39 | 20.80 | +0.19% | 348,253.606 |
| 1 oct 2026 | 20.68 | 21.08 | 20.29 | 20.76 | +1.62% | 495,257.779 |
| 30 sep 2026 | 21.34 | 21.34 | 20.42 | 20.43 | −4.04% | 661,934.429 |
| 29 sep 2026 | 21.28 | 21.48 | 20.95 | 21.29 | +0.52% | 269,567.102 |
| 28 sep 2026 | 21.63 | 22.04 | 21.04 | 21.18 | −2.71% | 580,494.208 |
| 25 sep 2026 | 21.85 | 22.30 | 21.40 | 21.77 | −0.68% | 335,016.742 |
| 24 sep 2026 | 22.15 | 22.46 | 21.57 | 21.92 | −0.59% | 371,708.22 |
| 23 sep 2026 | 22.42 | 22.51 | 21.74 | 22.05 | −0.77% | 482,515.797 |
| 22 sep 2026 | 23.01 | 23.30 | 21.93 | 22.22 | −3.22% | 708,089.345 |
| 21 sep 2026 | 22.45 | 23.00 | 22.38 | 22.96 | +1.01% | 525,220.313 |
| 18 sep 2026 | 22.36 | 22.83 | 21.96 | 22.73 | +1.70% | 1.07 M |
| 17 sep 2026 | 22.41 | 23.05 | 22.11 | 22.35 | −1.02% | 620,666.022 |
| 16 sep 2026 | 22.50 | 22.84 | 22.22 | 22.58 | −0.35% | 639,013.18 |
| 15 sep 2026 | 22.54 | 23.18 | 22.50 | 22.66 | −0.66% | 371,293.785 |
| 14 sep 2026 | 23.20 | 23.49 | 22.71 | 22.81 | +0.18% | 484,334.236 |
| 11 sep 2026 | 22.75 | 23.17 | 22.68 | 22.77 | +0.44% | 435,625.037 |
| 10 sep 2026 | 22.85 | 23.41 | 22.59 | 22.67 | −0.74% | 421,586.861 |
| 9 sep 2026 | 22.86 | 23.13 | 22.59 | 22.84 | −0.09% | 352,381.015 |
| 8 sep 2026 | 23.21 | 23.37 | 22.11 | 22.86 | −1.47% | 574,276.942 |
| 4 sep 2026 | 23.06 | 23.81 | 22.48 | 23.20 | −0.77% | 687,388.272 |
| 3 sep 2026 | 23.00 | 23.56 | 22.97 | 23.38 | +3.77% | 366,819.627 |
| 2 sep 2026 | 21.99 | 22.88 | 21.99 | 22.53 | +2.97% | 369,663.87 |
| 1 sep 2026 | 22.33 | 22.56 | 21.52 | 21.88 | −3.36% | 438,039.985 |
| 31 ago 2026 | 22.39 | 22.95 | 21.56 | 22.64 | −1.18% | 669,249.835 |
| 28 ago 2026 | 23.05 | 23.76 | 21.70 | 22.91 | −0.56% | 760,586.69 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.