Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.278
-0.002 (-0.16%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | - | -1.56% | 17,081 |
| 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 |
| 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 |