Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.41	0.42	0.40	0.40	0.40	-1.88%	40,203
Nov 19, 2024	0.44	0.44	0.40	0.41	0.41	-4.56%	75,565
Nov 18, 2024	0.40	0.46	0.40	0.43	0.43	10.15%	474,788
Nov 15, 2024	0.39	0.40	0.37	0.39	0.39	-2.50%	429,123
Nov 14, 2024	0.43	0.43	0.38	0.40	0.40	-6.96%	63,169
Nov 13, 2024	0.40	0.43	0.36	0.43	0.43	7.21%	146,122
Nov 12, 2024	0.40	0.41	0.37	0.40	0.40	0.75%	85,140
Nov 11, 2024	0.41	0.41	0.38	0.40	0.40	0.99%	60,737
Nov 8, 2024	0.41	0.42	0.38	0.39	0.39	2.98%	56,722
Nov 7, 2024	0.41	0.42	0.37	0.38	0.38	-6.66%	151,488
Nov 6, 2024	0.43	0.43	0.37	0.41	0.41	-6.39%	263,015
Nov 5, 2024	0.35	0.46	0.35	0.44	0.44	24.08%	607,972
Nov 4, 2024	0.34	0.37	0.33	0.35	0.35	4.81%	119,209
Nov 1, 2024	0.33	0.36	0.31	0.34	0.34	2.09%	57,806
Oct 31, 2024	0.37	0.38	0.33	0.33	0.33	-8.39%	142,599
Oct 30, 2024	0.39	0.39	0.36	0.36	0.36	-6.71%	158,026
Oct 29, 2024	0.45	0.45	0.38	0.39	0.39	-11.57%	279,659
Oct 28, 2024	0.40	0.44	0.39	0.44	0.44	6.49%	169,381
Oct 25, 2024	0.42	0.42	0.39	0.41	0.41	-4.67%	147,981
Oct 24, 2024	0.38	0.43	0.38	0.43	0.43	12.62%	199,482
Oct 23, 2024	0.39	0.40	0.38	0.38	0.38	-2.35%	46,441
Oct 22, 2024	0.39	0.40	0.38	0.39	0.39	1.03%	49,583
Oct 21, 2024	0.38	0.41	0.38	0.39	0.39	-5.38%	63,202
Oct 18, 2024	0.39	0.41	0.38	0.41	0.41	5.96%	62,593
Oct 17, 2024	0.40	0.42	0.38	0.39	0.39	-4.05%	193,607
Oct 16, 2024	0.42	0.42	0.40	0.40	0.40	-2.35%	95,817
Oct 15, 2024	0.44	0.44	0.41	0.41	0.41	-3.96%	50,035
Oct 14, 2024	0.43	0.45	0.41	0.43	0.43	0.63%	36,947
Oct 11, 2024	0.43	0.44	0.42	0.43	0.43	-2.45%	27,820
Oct 10, 2024	0.42	0.44	0.42	0.44	0.44	-0.68%	63,701
Oct 9, 2024	0.44	0.46	0.43	0.44	0.44	-3.08%	33,430
Oct 8, 2024	0.45	0.46	0.44	0.45	0.45	2.90%	54,648
Oct 7, 2024	0.47	0.47	0.44	0.44	0.44	-6.11%	67,072
Oct 4, 2024	0.47	0.48	0.45	0.47	0.47	3.50%	74,617
Oct 3, 2024	0.48	0.48	0.45	0.45	0.45	0.42%	70,579
Oct 2, 2024	0.45	0.47	0.45	0.45	0.45	-2.19%	238,453
Oct 1, 2024	0.49	0.50	0.46	0.46	0.46	-4.27%	186,094
Sep 30, 2024	0.46	0.55	0.46	0.48	0.48	1.71%	395,142
Sep 27, 2024	0.46	0.48	0.46	0.47	0.47	2.26%	108,454
Sep 26, 2024	0.48	0.50	0.45	0.46	0.46	-7.79%	159,767
Sep 25, 2024	0.48	0.51	0.47	0.50	0.50	9.17%	1,206,664
Sep 24, 2024	0.48	0.49	0.46	0.46	0.46	-3.17%	73,596
Sep 23, 2024	0.48	0.48	0.47	0.48	0.48	1.06%	49,003
Sep 20, 2024	0.47	0.48	0.45	0.47	0.47	2.21%	40,342
Sep 19, 2024	0.45	0.48	0.45	0.46	0.46	3.83%	139,453
Sep 18, 2024	0.45	0.46	0.44	0.44	0.44	3.16%	83,591
Sep 17, 2024	0.44	0.44	0.43	0.43	0.43	0.09%	24,922
Sep 16, 2024	0.45	0.45	0.43	0.43	0.43	-2.05%	33,994
Sep 13, 2024	0.47	0.47	0.43	0.44	0.44	-0.27%	42,094
Sep 12, 2024	0.41	0.47	0.41	0.44	0.44	3.33%	88,677
Sep 11, 2024	0.43	0.45	0.42	0.43	0.43	1.74%	132,771
Sep 10, 2024	0.42	0.44	0.41	0.42	0.42	-0.31%	18,642
Sep 9, 2024	0.41	0.44	0.41	0.42	0.42	3.70%	51,056
Sep 6, 2024	0.41	0.42	0.41	0.41	0.41	-2.60%	49,056
Sep 5, 2024	0.41	0.42	0.41	0.42	0.42	-1.63%	70,347
Sep 4, 2024	0.43	0.43	0.42	0.42	0.42	0.40%	8,578
Sep 3, 2024	0.43	0.45	0.41	0.42	0.42	-2.09%	36,810
Aug 30, 2024	0.42	0.45	0.42	0.43	0.43	-0.07%	22,965
Aug 29, 2024	0.45	0.45	0.43	0.43	0.43	-2.20%	23,986
Aug 28, 2024	0.46	0.46	0.43	0.44	0.44	-3.89%	106,388
Aug 27, 2024	0.48	0.48	0.45	0.46	0.46	-0.43%	122,248
Aug 26, 2024	0.47	0.48	0.46	0.46	0.46	-4.05%	44,846
Aug 23, 2024	0.47	0.49	0.46	0.48	0.48	1.72%	91,338
Aug 22, 2024	0.48	0.49	0.47	0.47	0.47	-0.19%	85,584
Aug 21, 2024	0.47	0.49	0.46	0.47	0.47	0.38%	107,095
Aug 20, 2024	0.45	0.48	0.45	0.47	0.47	3.11%	101,026
Aug 19, 2024	0.46	0.47	0.45	0.46	0.46	0.88%	56,609
Aug 16, 2024	0.48	0.48	0.45	0.45	0.45	-4.84%	85,004
Aug 15, 2024	0.50	0.50	0.47	0.48	0.48	-3.06%	150,752
Aug 14, 2024	0.50	0.51	0.47	0.49	0.49	-	24,992
Aug 13, 2024	0.50	0.52	0.48	0.49	0.49	-2.25%	65,429
Aug 12, 2024	0.50	0.51	0.50	0.50	0.50	-1.71%	46,800
Aug 9, 2024	0.54	0.54	0.47	0.51	0.51	-3.77%	353,802
Aug 8, 2024	0.54	0.55	0.52	0.53	0.53	1.92%	91,030
Aug 7, 2024	0.53	0.55	0.52	0.52	0.52	-5.52%	37,534
Aug 6, 2024	0.50	0.56	0.50	0.55	0.55	9.23%	212,599
Aug 5, 2024	0.53	0.54	0.50	0.50	0.50	-6.62%	112,183
Aug 2, 2024	0.54	0.55	0.51	0.54	0.54	3.04%	199,091
Aug 1, 2024	0.56	0.59	0.52	0.52	0.52	-4.78%	302,441
Jul 31, 2024	0.52	0.62	0.52	0.55	0.55	5.97%	517,444
Jul 30, 2024	0.51	0.53	0.51	0.52	0.52	-0.86%	85,507
Jul 29, 2024	0.51	0.53	0.51	0.52	0.52	-2.51%	93,472
Jul 26, 2024	0.54	0.54	0.53	0.54	0.54	1.11%	41,472
Jul 25, 2024	0.53	0.55	0.52	0.53	0.53	1.70%	34,269
Jul 24, 2024	0.53	0.54	0.52	0.52	0.52	0.23%	81,249
Jul 23, 2024	0.52	0.54	0.50	0.52	0.52	-3.16%	171,330
Jul 22, 2024	0.52	0.56	0.52	0.54	0.54	-0.92%	39,242
Jul 19, 2024	0.56	0.57	0.54	0.54	0.54	-2.25%	70,546
Jul 18, 2024	0.58	0.59	0.56	0.56	0.56	-3.56%	37,672
Jul 17, 2024	0.57	0.59	0.56	0.58	0.58	2.67%	69,778
Jul 16, 2024	0.55	0.58	0.55	0.56	0.56	-0.81%	54,888
Jul 15, 2024	0.56	0.58	0.55	0.57	0.57	2.46%	42,982
Jul 12, 2024	0.57	0.58	0.55	0.55	0.55	-0.43%	77,105
Jul 11, 2024	0.57	0.57	0.53	0.55	0.55	2.67%	77,393
Jul 10, 2024	0.53	0.55	0.52	0.54	0.54	3.45%	120,293
Jul 9, 2024	0.53	0.54	0.52	0.52	0.52	-6.50%	240,447
Jul 8, 2024	0.56	0.57	0.54	0.56	0.56	-3.07%	224,990
Jul 5, 2024	0.57	0.61	0.54	0.58	0.58	4.31%	1,026,499
Jul 3, 2024	0.58	0.58	0.53	0.55	0.55	0.13%	265,608
Jul 2, 2024	0.56	0.58	0.55	0.55	0.55	-1.62%	65,824