Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.10	1.15	1.06	1.12	-	-	35,017
Mar 6, 2026	1.20	1.20	1.10	1.12	1.12	-5.88%	12,107
Mar 5, 2026	1.21	1.23	1.19	1.19	1.19	-2.46%	8,798
Mar 4, 2026	1.28	1.31	1.21	1.22	1.22	-0.81%	26,001
Mar 3, 2026	1.24	1.26	1.22	1.23	1.23	-2.38%	7,929
Mar 2, 2026	1.20	1.29	1.20	1.26	1.26	1.61%	14,645
Feb 27, 2026	1.33	1.34	1.24	1.24	1.24	-3.13%	13,874
Feb 26, 2026	1.32	1.35	1.27	1.28	1.28	-3.03%	12,549
Feb 25, 2026	1.42	1.46	1.25	1.32	1.32	-7.69%	50,380
Feb 24, 2026	1.45	1.51	1.40	1.43	1.43	2.14%	9,108
Feb 23, 2026	1.48	1.48	1.40	1.40	1.40	-3.65%	9,087
Feb 20, 2026	1.40	1.48	1.40	1.45	1.45	3.79%	11,653
Feb 19, 2026	1.45	1.45	1.39	1.40	1.40	-0.71%	4,143
Feb 18, 2026	1.41	1.47	1.41	1.41	1.41	-	1,238
Feb 17, 2026	1.47	1.55	1.41	1.41	1.41	0.71%	50,255
Feb 13, 2026	1.43	1.45	1.40	1.40	1.40	-3.45%	8,907
Feb 12, 2026	1.45	1.51	1.40	1.45	1.45	-0.68%	21,105
Feb 11, 2026	1.34	1.51	1.28	1.46	1.46	6.57%	118,479
Feb 10, 2026	1.26	1.39	1.26	1.37	1.37	7.87%	38,572
Feb 9, 2026	1.30	1.30	1.17	1.27	1.27	-	26,898
Feb 6, 2026	1.20	1.29	1.18	1.27	1.27	9.48%	26,720
Feb 5, 2026	1.27	1.27	1.16	1.16	1.16	-10.08%	21,178
Feb 4, 2026	1.12	1.29	1.12	1.29	1.29	8.40%	54,797
Feb 3, 2026	1.14	1.24	1.14	1.19	1.19	4.39%	45,361
Feb 2, 2026	1.03	1.30	1.03	1.14	1.14	12.87%	187,005
Jan 30, 2026	1.38	1.40	0.96	1.01	1.01	-26.28%	336,579
Jan 29, 2026	1.51	1.51	1.25	1.37	1.37	-10.46%	177,497
Jan 28, 2026	1.57	1.64	1.47	1.53	1.53	0.66%	107,635
Jan 27, 2026	1.80	1.80	1.49	1.52	1.52	-16.94%	165,246
Jan 26, 2026	1.89	1.91	1.70	1.83	1.83	-1.61%	151,878
Jan 23, 2026	1.87	1.88	1.76	1.86	1.86	-1.06%	86,711
Jan 22, 2026	1.75	1.89	1.75	1.88	1.88	9.30%	168,808
Jan 21, 2026	1.76	1.87	1.70	1.72	1.72	-0.58%	132,982
Jan 20, 2026	1.50	1.82	1.50	1.73	1.73	10.90%	248,854
Jan 16, 2026	1.47	1.58	1.45	1.56	1.56	4.70%	128,353
Jan 15, 2026	1.34	1.50	1.34	1.49	1.49	9.56%	158,266
Jan 14, 2026	1.32	1.39	1.26	1.36	1.36	3.82%	219,264
Jan 13, 2026	1.27	1.44	1.20	1.31	1.31	5.65%	664,138
Jan 12, 2026	1.06	1.83	1.03	1.24	1.24	22.77%	24,518,096
Jan 9, 2026	0.98	1.03	0.96	1.01	1.01	6.32%	82,545
Jan 8, 2026	0.84	1.00	0.84	0.95	0.95	14.46%	47,833
Jan 7, 2026	0.82	0.87	0.82	0.83	0.83	0.69%	15,881
Jan 6, 2026	0.81	0.87	0.81	0.82	0.82	1.77%	16,888
Jan 5, 2026	0.84	0.84	0.80	0.81	0.81	0.62%	5,689
Jan 2, 2026	0.80	0.84	0.80	0.81	0.81	-0.32%	15,514
Dec 31, 2025	0.79	0.82	0.77	0.81	0.81	-0.46%	17,334
Dec 30, 2025	0.78	0.84	0.77	0.81	0.81	5.31%	31,677
Dec 29, 2025	0.80	0.82	0.77	0.77	0.77	-1.24%	22,174
Dec 26, 2025	0.80	0.80	0.78	0.78	0.78	-4.87%	5,018
Dec 24, 2025	0.81	0.84	0.80	0.82	0.82	0.61%	8,003