Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
2.340
+0.050 (2.18%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.20 | 2.36 | 2.20 | 2.34 | 2.34 | 2.18% | 5,704 |
| Mar 27, 2025 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | -0.43% | 4,239 |
| Mar 26, 2025 | 2.58 | 2.58 | 2.20 | 2.30 | 2.30 | -11.20% | 24,490 |
| Mar 25, 2025 | 2.31 | 2.59 | 2.28 | 2.59 | 2.59 | 3.60% | 3,662 |
| Mar 24, 2025 | 2.44 | 2.60 | 2.32 | 2.50 | 2.50 | 0.40% | 14,344 |
| Mar 21, 2025 | 2.55 | 2.59 | 2.39 | 2.49 | 2.49 | -4.60% | 4,043 |
| Mar 20, 2025 | 2.36 | 2.61 | 2.36 | 2.61 | 2.61 | 10.59% | 9,092 |
| Mar 19, 2025 | 2.35 | 2.39 | 2.19 | 2.36 | 2.36 | -2.48% | 6,576 |
| Mar 18, 2025 | 2.26 | 2.49 | 2.14 | 2.42 | 2.42 | 7.60% | 19,534 |
| Mar 17, 2025 | 2.23 | 2.35 | 2.14 | 2.25 | 2.25 | 7.04% | 9,145 |
| Mar 14, 2025 | 2.43 | 2.43 | 2.10 | 2.10 | 2.10 | -10.02% | 8,647 |
| Mar 13, 2025 | 2.28 | 2.70 | 2.09 | 2.34 | 2.34 | 2.41% | 30,178 |
| Mar 12, 2025 | 2.25 | 2.28 | 2.15 | 2.28 | 2.28 | 1.33% | 7,558 |
| Mar 11, 2025 | 2.37 | 2.45 | 2.25 | 2.25 | 2.25 | -9.82% | 25,460 |
| Mar 10, 2025 | 2.49 | 2.59 | 2.32 | 2.50 | 2.50 | -2.31% | 34,739 |
| Mar 7, 2025 | 2.60 | 2.80 | 2.50 | 2.55 | 2.55 | 2.16% | 31,220 |
| Mar 6, 2025 | 2.80 | 2.99 | 2.50 | 2.50 | 2.50 | -24.27% | 63,805 |
| Mar 5, 2025 | 3.29 | 3.44 | 3.25 | 3.30 | 3.30 | 0.33% | 4,387 |
| Mar 4, 2025 | 3.40 | 3.40 | 3.21 | 3.29 | 3.29 | -5.13% | 7,916 |
| Mar 3, 2025 | 3.32 | 3.60 | 3.26 | 3.47 | 3.47 | 2.69% | 3,372 |
| Feb 28, 2025 | 3.20 | 3.50 | 3.20 | 3.38 | 3.38 | 0.15% | 4,472 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.22 | 3.37 | 3.37 | 2.12% | 30,870 |
| Feb 26, 2025 | 3.20 | 3.50 | 3.20 | 3.30 | 3.30 | 0.18% | 1,600 |
| Feb 25, 2025 | 3.39 | 3.51 | 3.20 | 3.30 | 3.30 | -1.93% | 9,287 |
| Feb 24, 2025 | 3.53 | 3.60 | 3.32 | 3.36 | 3.36 | -4.57% | 4,678 |
| Feb 21, 2025 | 3.50 | 3.70 | 3.41 | 3.52 | 3.52 | 0.63% | 5,680 |
| Feb 20, 2025 | 3.43 | 3.78 | 3.40 | 3.50 | 3.50 | - | 5,816 |
| Feb 19, 2025 | 3.53 | 3.59 | 3.43 | 3.50 | 3.50 | -1.96% | 6,216 |
| Feb 18, 2025 | 3.81 | 3.81 | 3.52 | 3.57 | 3.57 | -7.13% | 19,803 |
| Feb 14, 2025 | 3.79 | 4.46 | 3.66 | 3.84 | 3.84 | 5.29% | 133,363 |
| Feb 13, 2025 | 3.63 | 3.80 | 3.50 | 3.65 | 3.65 | -3.41% | 7,200 |
| Feb 12, 2025 | 3.70 | 3.78 | 3.49 | 3.78 | 3.78 | 5.65% | 12,001 |
| Feb 11, 2025 | 3.44 | 3.60 | 3.30 | 3.58 | 3.58 | 4.59% | 9,428 |
| Feb 10, 2025 | 3.46 | 3.70 | 3.42 | 3.42 | 3.42 | 0.23% | 5,671 |
| Feb 7, 2025 | 3.59 | 3.64 | 3.41 | 3.41 | 3.41 | -6.49% | 3,245 |
| Feb 6, 2025 | 3.65 | 3.70 | 3.61 | 3.65 | 3.65 | 0.16% | 1,806 |
| Feb 5, 2025 | 3.67 | 3.75 | 3.58 | 3.64 | 3.64 | -2.83% | 3,657 |
| Feb 4, 2025 | 3.42 | 3.75 | 3.40 | 3.75 | 3.75 | 7.94% | 7,435 |
| Feb 3, 2025 | 3.52 | 3.52 | 3.35 | 3.47 | 3.47 | -2.06% | 9,196 |
| Jan 31, 2025 | 3.49 | 3.65 | 3.49 | 3.55 | 3.55 | 0.62% | 3,492 |
| Jan 30, 2025 | 3.70 | 3.70 | 3.40 | 3.53 | 3.53 | -3.69% | 5,704 |
| Jan 29, 2025 | 3.50 | 3.68 | 3.50 | 3.66 | 3.66 | 2.09% | 5,637 |
| Jan 28, 2025 | 3.51 | 3.68 | 3.46 | 3.59 | 3.59 | 3.49% | 5,115 |
| Jan 27, 2025 | 3.73 | 3.73 | 3.40 | 3.46 | 3.46 | -3.78% | 8,651 |
| Jan 24, 2025 | 3.50 | 3.73 | 3.33 | 3.60 | 3.60 | 5.88% | 26,790 |
| Jan 23, 2025 | 3.60 | 3.60 | 3.33 | 3.40 | 3.40 | -3.02% | 8,629 |
| Jan 22, 2025 | 3.40 | 3.60 | 3.34 | 3.51 | 3.51 | 3.27% | 13,217 |
| Jan 21, 2025 | 3.47 | 3.50 | 3.25 | 3.40 | 3.40 | -0.15% | 5,683 |
| Jan 17, 2025 | 3.28 | 3.45 | 3.20 | 3.40 | 3.40 | 2.26% | 7,288 |
| Jan 16, 2025 | 3.24 | 3.40 | 3.20 | 3.33 | 3.33 | 0.76% | 10,709 |