Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.080
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
1.100
+0.020 (1.85%)
After-hours: Sep 5, 2025, 7:23 PM EDT
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 22,016 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.90% | 22,583 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 7,749 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -7.20% | 50,918 |
| Aug 29, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 5.49% | 56,076 |
| Aug 28, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 4,093 |
| Aug 27, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | - | 14,037 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 13,061 |
| Aug 25, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 28,714 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 29,314 |
| Aug 21, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 12,445 |
| Aug 20, 2025 | 1.22 | 1.25 | 1.07 | 1.16 | 1.16 | -4.92% | 97,643 |
| Aug 19, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 29,544 |
| Aug 18, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 58,269 |
| Aug 15, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 12,745 |
| Aug 14, 2025 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 24,806 |
| Aug 13, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 23,225 |
| Aug 12, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 12,333 |
| Aug 11, 2025 | 1.17 | 1.22 | 1.11 | 1.11 | 1.11 | -12.60% | 121,111 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.22 | 1.27 | 1.27 | -3.05% | 44,427 |
| Aug 7, 2025 | 1.15 | 1.37 | 1.12 | 1.31 | 1.31 | 11.97% | 377,053 |
| Aug 6, 2025 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 59,316 |
| Aug 5, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 42,181 |
| Aug 4, 2025 | 1.02 | 1.20 | 1.02 | 1.14 | 1.14 | 11.76% | 1,510,328 |
| Aug 1, 2025 | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | -8.93% | 154,312 |
| Jul 31, 2025 | 1.03 | 1.15 | 0.98 | 1.12 | 1.12 | - | 2,358,840 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -2.69% | 42,114 |
| Jul 29, 2025 | 1.31 | 1.34 | 1.15 | 1.15 | 1.15 | -11.46% | 63,561 |
| Jul 28, 2025 | 1.32 | 1.44 | 1.26 | 1.30 | 1.30 | - | 60,357 |
| Jul 25, 2025 | 1.35 | 1.40 | 1.29 | 1.30 | 1.30 | -4.76% | 37,835 |
| Jul 24, 2025 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -4.55% | 49,010 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 51,604 |
| Jul 22, 2025 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 97,218 |
| Jul 21, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 104,949 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.35 | 1.40 | 1.40 | -1.75% | 86,950 |
| Jul 17, 2025 | 1.42 | 1.51 | 1.40 | 1.43 | 1.43 | 1.06% | 20,808 |
| Jul 16, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 53,365 |
| Jul 15, 2025 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -0.71% | 105,264 |
| Jul 14, 2025 | 1.51 | 1.56 | 1.41 | 1.41 | 1.41 | -4.08% | 108,824 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 17,673 |
| Jul 10, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -2.91% | 55,189 |
| Jul 9, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -0.32% | 109,458 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | - | 57,533 |
| Jul 7, 2025 | 1.47 | 1.58 | 1.45 | 1.55 | 1.55 | 4.73% | 276,760 |
| Jul 3, 2025 | 1.39 | 1.53 | 1.39 | 1.48 | 1.48 | 8.82% | 187,203 |
| Jul 2, 2025 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 33,477 |
| Jul 1, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 51,675 |
| Jun 30, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -6.12% | 101,100 |
| Jun 27, 2025 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 57,742 |
| Jun 26, 2025 | 1.56 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 94,901 |