Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.060
-0.540 (-33.75%)
At close: Jun 5, 2025, 4:00 PM
1.140
+0.080 (7.55%)
Pre-market: Jun 6, 2025, 5:42 AM EDT

Ohmyhome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.641.641.041.061.06-33.75%872,047
Jun 4, 20252.042.041.571.601.60-20.79%196,211
Jun 3, 20251.962.141.952.022.022.02%6,659
Jun 2, 20251.992.001.901.981.981.02%10,495
May 30, 20252.072.071.961.961.96-5.31%48,310
May 29, 20252.092.142.032.072.07-1.43%39,050
May 28, 20252.092.182.032.102.10-0.47%24,488
May 27, 20252.052.141.982.112.110.96%30,802
May 23, 20252.152.252.052.092.09-2.34%85,003
May 22, 20251.992.251.912.142.144.90%158,605
May 21, 20252.152.291.952.042.04-7.69%291,517
May 20, 20252.202.352.052.212.215.74%429,955
May 19, 20251.592.331.572.092.0939.33%4,294,694
May 16, 20252.122.131.471.501.50-29.25%497,995
May 15, 20252.322.352.102.122.12-5.78%1,379,952
May 14, 20252.652.722.202.252.25-16.04%146,867
May 13, 20252.812.942.642.682.68-2.19%33,682
May 12, 20252.993.172.722.742.74-10.16%54,374
May 9, 20252.863.202.863.053.058.16%62,158
May 8, 20252.963.222.792.822.82-6.62%79,088
May 7, 20253.183.282.973.023.02-6.79%122,792
May 6, 20253.363.453.163.243.24-4.42%90,045
May 5, 20253.083.753.083.393.394.63%338,292
May 2, 20253.273.683.163.243.249.09%509,297
May 1, 20253.353.582.962.972.97-10.54%835,075
Apr 30, 20253.194.333.003.323.329.57%8,988,818
Apr 29, 20252.663.982.533.033.0349.26%75,360,050
Apr 28, 20252.102.121.932.032.03-3.79%63,381
Apr 25, 20252.052.152.052.112.11-47,073
Apr 24, 20252.092.121.992.112.113.43%35,950
Apr 23, 20252.182.202.042.042.04-6.42%106,963
Apr 22, 20253.613.771.702.182.18-39.44%599,731
Apr 21, 20252.743.632.733.603.6021.62%403,353
Apr 17, 20252.003.351.962.962.9654.17%6,395,599
Apr 16, 20252.002.031.921.921.92-7.25%3,928
Apr 15, 20252.072.082.072.072.075.61%4,811
Apr 14, 20251.972.071.871.961.962.62%53,507
Apr 11, 20251.952.061.851.911.910.53%110,043
Apr 10, 20251.942.051.901.901.90-2.11%59,231
Apr 9, 20251.862.031.831.941.94-3.43%71,879
Apr 8, 20252.102.171.942.012.01-4.29%103,557
Apr 7, 20252.112.172.022.102.10-7.08%9,128
Apr 4, 20252.242.382.092.262.26-6.61%23,017
Apr 3, 20252.252.762.202.422.428.52%74,907
Apr 2, 20252.202.272.172.232.230.68%19,089
Apr 1, 20252.162.312.122.222.22-0.89%4,523
Mar 31, 20252.312.312.132.242.24-4.49%14,823
Mar 28, 20252.202.362.202.342.342.18%5,704
Mar 27, 20252.212.292.202.292.29-0.43%4,239
Mar 26, 20252.582.582.202.302.30-11.20%24,490