Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.240
-0.060 (-4.62%)
At close: Nov 4, 2025, 4:00 PM EST
1.240
0.00 (0.02%)
After-hours: Nov 4, 2025, 6:07 PM EST
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -4.62% | 19,243 |
| Nov 3, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 119,533 |
| Oct 31, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 5.65% | 33,784 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 67,225 |
| Oct 29, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 41,189 |
| Oct 28, 2025 | 1.21 | 1.31 | 1.17 | 1.26 | 1.26 | 1.61% | 100,884 |
| Oct 27, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 6.90% | 55,545 |
| Oct 24, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -1.53% | 10,021 |
| Oct 23, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.55% | 6,908 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 13,820 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 11,073 |
| Oct 20, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 7,653 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 57,381 |
| Oct 16, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 85,861 |
| Oct 15, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 26,547 |
| Oct 14, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -2.19% | 31,442 |
| Oct 13, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -0.16% | 25,375 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 27,405 |
| Oct 9, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.20% | 18,634 |
| Oct 8, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.63% | 47,612 |
| Oct 7, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 57,927 |
| Oct 6, 2025 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 139,520 |
| Oct 3, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 45,822 |
| Oct 2, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 2.31% | 68,690 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 63,042 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 28,235 |
| Sep 29, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 59,904 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 76,766 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.15 | 1.24 | 1.24 | -4.62% | 190,793 |
| Sep 24, 2025 | 1.31 | 1.39 | 1.29 | 1.30 | 1.30 | 1.56% | 110,520 |
| Sep 23, 2025 | 1.30 | 1.41 | 1.26 | 1.28 | 1.28 | 2.40% | 226,247 |
| Sep 22, 2025 | 1.27 | 1.38 | 1.25 | 1.25 | 1.25 | - | 218,123 |
| Sep 19, 2025 | 1.25 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 141,424 |
| Sep 18, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 100,715 |
| Sep 17, 2025 | 1.35 | 1.39 | 1.23 | 1.25 | 1.25 | -8.09% | 160,866 |
| Sep 16, 2025 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 11.48% | 153,974 |
| Sep 15, 2025 | 1.18 | 1.26 | 1.17 | 1.22 | 1.22 | 2.09% | 125,570 |
| Sep 12, 2025 | 1.17 | 1.30 | 1.17 | 1.20 | 1.20 | -2.05% | 193,799 |
| Sep 11, 2025 | 1.41 | 1.43 | 1.15 | 1.22 | 1.22 | -15.86% | 1,323,141 |
| Sep 10, 2025 | 1.11 | 1.60 | 1.11 | 1.45 | 1.45 | 30.63% | 2,266,457 |
| Sep 9, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | - | 45,500 |
| Sep 8, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 27,395 |
| 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 |