Stockscreener 앱 받기
12.07
1.77%
0.21
시간 외 거래:
12.07
Ooma Inc 주식 (OOMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $12.16 | $11.75 | $0.4125 | 137,585.0 | +1.77% |
| 2025-11-03 | $12.16 | $11.42 | $0.74 | 244,697.0 | +5.61% |
| 2025-10-31 | $11.28 | $10.99 | $0.29 | 82,939.0 | +1.72% |
| 2025-10-30 | $11.36 | $11.04 | $0.315 | 101,289.0 | -1.08% |
| 2025-10-29 | $11.56 | $11.03 | $0.53 | 110,759.0 | -3.54% |
| 2025-10-28 | $11.73 | $11.33 | $0.40 | 168,230.0 | +0.78% |
| 2025-10-27 | $11.60 | $11.32 | $0.28 | 207,504.0 | +1.15% |
| 2025-10-24 | $11.40 | $11.08 | $0.32 | 58,785.0 | +1.16% |
| 2025-10-23 | $11.33 | $11.06 | $0.27 | 107,089.0 | -0.18% |
| 2025-10-22 | $11.37 | $11.10 | $0.27 | 106,600.0 | -0.44% |
| 2025-10-21 | $11.31 | $11.02 | $0.29 | 100,005.0 | +1.26% |
| 2025-10-20 | $11.16 | $10.96 | $0.205 | 96,331.0 | +2.20% |
| 2025-10-17 | $11.13 | $10.89 | $0.24 | 72,247.0 | -1.62% |
| 2025-10-16 | $11.29 | $11.01 | $0.2765 | 92,846.0 | -1.07% |
| 2025-10-15 | $11.42 | $11.13 | $0.2899 | 102,806.0 | -1.06% |
| 2025-10-14 | $11.35 | $10.97 | $0.375 | 87,524.0 | +0.80% |
| 2025-10-13 | $11.29 | $10.96 | $0.325 | 132,165.0 | +2.09% |
| 2025-10-10 | $11.30 | $10.96 | $0.34 | 129,544.0 | -1.87% |
| 2025-10-09 | $11.63 | $11.15 | $0.48 | 107,079.0 | -0.36% |
| 2025-10-08 | $11.33 | $11.15 | $0.175 | 91,016.0 | +0.09% |
| 2025-10-07 | $11.67 | $11.24 | $0.43 | 112,417.0 | -2.68% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $12.16 | $11.42 | $0.7425 | 519,867.0 | +7.48% |
| 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% |
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% |
0.65%
0.80%
자본화:
|
볼륨(24시간):