Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	1.89	1.91	1.70	1.73	-	-6.99%	151,763
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
Dec 23, 2025	0.80	0.83	0.80	0.82	0.82	-0.63%	21,272
Dec 22, 2025	0.81	0.87	0.80	0.82	0.82	2.50%	17,406
Dec 19, 2025	0.80	0.84	0.75	0.80	0.80	3.92%	92,975
Dec 18, 2025	0.83	0.86	0.75	0.77	0.77	-9.41%	43,227
Dec 17, 2025	0.87	0.89	0.85	0.85	0.85	-4.49%	9,723
Dec 16, 2025	0.96	1.00	0.87	0.89	0.89	-11.88%	128,226
Dec 15, 2025	0.99	1.02	0.97	1.01	1.01	1.00%	40,594
Dec 12, 2025	1.00	1.06	0.98	1.00	1.00	-4.76%	42,660
Dec 11, 2025	0.86	1.15	0.86	1.05	1.05	23.53%	319,792
Dec 10, 2025	0.83	0.87	0.83	0.85	0.85	2.41%	20,441
Dec 9, 2025	0.86	0.86	0.83	0.83	0.83	1.21%	3,237
Dec 8, 2025	0.82	0.86	0.79	0.82	0.82	-2.72%	40,246
Dec 5, 2025	0.85	0.85	0.81	0.84	0.84	-0.38%	4,695
Dec 4, 2025	0.85	0.85	0.82	0.85	0.85	-1.76%	4,862
Dec 3, 2025	0.84	0.86	0.81	0.86	0.86	-0.10%	6,927
Dec 2, 2025	0.82	0.86	0.82	0.86	0.86	-0.08%	26,218
Dec 1, 2025	0.84	0.86	0.84	0.86	0.86	1.53%	2,711
Nov 28, 2025	0.81	0.87	0.79	0.85	0.85	7.27%	13,527
Nov 26, 2025	0.81	0.81	0.79	0.79	0.79	-3.37%	3,032
Nov 25, 2025	0.78	0.83	0.78	0.82	0.82	6.25%	41,292
Nov 24, 2025	0.72	0.80	0.72	0.77	0.77	1.55%	47,840
Nov 21, 2025	0.80	0.82	0.73	0.76	0.76	-7.23%	50,672
Nov 20, 2025	0.81	0.91	0.81	0.82	0.82	-8.16%	76,666
Nov 19, 2025	1.25	1.57	0.79	0.89	0.89	-18.17%	2,826,195
Nov 18, 2025	1.07	1.10	1.04	1.09	1.09	-0.91%	16,452
Nov 17, 2025	1.13	1.14	1.07	1.10	1.10	-5.17%	27,545
Nov 14, 2025	1.17	1.17	1.13	1.16	1.16	-2.36%	9,292
Nov 13, 2025	1.17	1.19	1.15	1.19	1.19	0.68%	6,192
Nov 12, 2025	1.19	1.19	1.16	1.18	1.18	-3.28%	14,182