Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
2.960
+1.040 (54.17%)
At close: Apr 17, 2025, 4:00 PM
2.960
0.00 (0.00%)
After-hours: Apr 17, 2025, 6:30 PM EDT

Ohmyhome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.003.351.962.962.9654.17%6,361,457
Apr 16, 20252.002.031.921.921.92-7.25%3,928
Apr 15, 20252.072.082.072.072.075.61%4,811
Apr 14, 20251.972.071.871.961.962.62%53,507
Apr 11, 20251.952.061.851.911.910.53%110,043
Apr 10, 20251.942.051.901.901.90-2.11%59,231
Apr 9, 20251.862.031.831.941.94-3.43%71,879
Apr 8, 20252.102.171.942.012.01-4.29%103,557
Apr 7, 20252.112.172.022.102.10-7.08%9,128
Apr 4, 20252.242.382.092.262.26-6.61%23,017
Apr 3, 20252.252.762.202.422.428.52%74,907
Apr 2, 20252.202.272.172.232.230.68%19,089
Apr 1, 20252.162.312.122.222.22-0.89%4,523
Mar 31, 20252.312.312.132.242.24-4.49%14,823
Mar 28, 20252.202.362.202.342.342.18%5,704
Mar 27, 20252.212.292.202.292.29-0.43%4,239
Mar 26, 20252.582.582.202.302.30-11.20%24,490
Mar 25, 20252.312.592.282.592.593.60%3,662
Mar 24, 20252.442.602.322.502.500.40%14,344
Mar 21, 20252.552.592.392.492.49-4.60%4,043
Mar 20, 20252.362.612.362.612.6110.59%9,092
Mar 19, 20252.352.392.192.362.36-2.48%6,576
Mar 18, 20252.262.492.142.422.427.60%19,534
Mar 17, 20252.232.352.142.252.257.04%9,145
Mar 14, 20252.432.432.102.102.10-10.02%8,647
Mar 13, 20252.282.702.092.342.342.41%30,178
Mar 12, 20252.252.282.152.282.281.33%7,558
Mar 11, 20252.372.452.252.252.25-9.82%25,460
Mar 10, 20252.492.592.322.502.50-2.31%34,739
Mar 7, 20252.602.802.502.552.552.16%31,220
Mar 6, 20252.802.992.502.502.50-24.27%63,805
Mar 5, 20253.293.443.253.303.300.33%4,387
Mar 4, 20253.403.403.213.293.29-5.13%7,916
Mar 3, 20253.323.603.263.473.472.69%3,372
Feb 28, 20253.203.503.203.383.380.15%4,472
Feb 27, 20253.503.503.223.373.372.12%30,870
Feb 26, 20253.203.503.203.303.300.18%1,600
Feb 25, 20253.393.513.203.303.30-1.93%9,287
Feb 24, 20253.533.603.323.363.36-4.57%4,678
Feb 21, 20253.503.703.413.523.520.63%5,680
Feb 20, 20253.433.783.403.503.50-5,816
Feb 19, 20253.533.593.433.503.50-1.96%6,216
Feb 18, 20253.813.813.523.573.57-7.13%19,803
Feb 14, 20253.794.463.663.843.845.29%133,363
Feb 13, 20253.633.803.503.653.65-3.41%7,200
Feb 12, 20253.703.783.493.783.785.65%12,001
Feb 11, 20253.443.603.303.583.584.59%9,428
Feb 10, 20253.463.703.423.423.420.23%5,671
Feb 7, 20253.593.643.413.413.41-6.49%3,245
Feb 6, 20253.653.703.613.653.650.16%1,806