Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Jul 21, 2025, 4:00 PM
1.390
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | - | 0.36% | 104,071 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.35 | 1.40 | 1.40 | -1.75% | 86,950 |
| Jul 17, 2025 | 1.42 | 1.51 | 1.40 | 1.43 | 1.43 | 1.06% | 20,808 |
| Jul 16, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 53,365 |
| Jul 15, 2025 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -0.71% | 105,264 |
| Jul 14, 2025 | 1.51 | 1.56 | 1.41 | 1.41 | 1.41 | -4.08% | 108,824 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 17,673 |
| Jul 10, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -2.91% | 55,189 |
| Jul 9, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -0.32% | 109,458 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | - | 57,533 |
| Jul 7, 2025 | 1.47 | 1.58 | 1.45 | 1.55 | 1.55 | 4.73% | 276,760 |
| Jul 3, 2025 | 1.39 | 1.53 | 1.39 | 1.48 | 1.48 | 8.82% | 187,203 |
| Jul 2, 2025 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 33,477 |
| Jul 1, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 51,675 |
| Jun 30, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -6.12% | 101,100 |
| Jun 27, 2025 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 57,742 |
| Jun 26, 2025 | 1.56 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 94,901 |
| Jun 25, 2025 | 1.54 | 1.56 | 1.48 | 1.53 | 1.53 | 4.79% | 114,353 |
| Jun 24, 2025 | 1.56 | 1.59 | 1.45 | 1.46 | 1.46 | -3.31% | 155,543 |
| Jun 23, 2025 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -1.31% | 152,767 |
| Jun 20, 2025 | 1.56 | 1.68 | 1.51 | 1.53 | 1.53 | -4.97% | 579,574 |
| Jun 18, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | - | 142,385 |
| Jun 17, 2025 | 1.43 | 1.61 | 1.43 | 1.61 | 1.61 | 10.27% | 367,516 |
| Jun 16, 2025 | 1.34 | 1.51 | 1.34 | 1.46 | 1.46 | 2.82% | 233,272 |
| Jun 13, 2025 | 1.47 | 1.60 | 1.42 | 1.42 | 1.42 | -5.33% | 325,549 |
| Jun 12, 2025 | 1.46 | 1.62 | 1.39 | 1.50 | 1.50 | - | 476,210 |
| Jun 11, 2025 | 1.75 | 1.82 | 1.43 | 1.50 | 1.50 | -15.73% | 1,670,900 |
| Jun 10, 2025 | 1.56 | 2.21 | 1.35 | 1.78 | 1.78 | -26.14% | 6,409,938 |
| Jun 9, 2025 | 0.98 | 3.25 | 0.87 | 2.41 | 2.41 | 299.34% | 92,731,156 |
| Jun 6, 2025 | 1.15 | 1.23 | 0.59 | 0.60 | 0.60 | -43.07% | 4,370,385 |
| Jun 5, 2025 | 1.64 | 1.64 | 1.04 | 1.06 | 1.06 | -33.75% | 872,047 |
| Jun 4, 2025 | 2.04 | 2.04 | 1.57 | 1.60 | 1.60 | -20.79% | 196,211 |
| Jun 3, 2025 | 1.96 | 2.14 | 1.95 | 2.02 | 2.02 | 2.02% | 6,659 |
| Jun 2, 2025 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | 1.02% | 10,495 |
| May 30, 2025 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -5.31% | 48,310 |
| May 29, 2025 | 2.09 | 2.14 | 2.03 | 2.07 | 2.07 | -1.43% | 39,050 |
| May 28, 2025 | 2.09 | 2.18 | 2.03 | 2.10 | 2.10 | -0.47% | 24,488 |
| May 27, 2025 | 2.05 | 2.14 | 1.98 | 2.11 | 2.11 | 0.96% | 30,802 |
| May 23, 2025 | 2.15 | 2.25 | 2.05 | 2.09 | 2.09 | -2.34% | 85,003 |
| May 22, 2025 | 1.99 | 2.25 | 1.91 | 2.14 | 2.14 | 4.90% | 158,605 |
| May 21, 2025 | 2.15 | 2.29 | 1.95 | 2.04 | 2.04 | -7.69% | 291,517 |
| May 20, 2025 | 2.20 | 2.35 | 2.05 | 2.21 | 2.21 | 5.74% | 429,955 |
| May 19, 2025 | 1.59 | 2.33 | 1.57 | 2.09 | 2.09 | 39.33% | 4,294,694 |
| May 16, 2025 | 2.12 | 2.13 | 1.47 | 1.50 | 1.50 | -29.25% | 497,995 |
| May 15, 2025 | 2.32 | 2.35 | 2.10 | 2.12 | 2.12 | -5.78% | 1,379,952 |
| May 14, 2025 | 2.65 | 2.72 | 2.20 | 2.25 | 2.25 | -16.04% | 146,867 |
| May 13, 2025 | 2.81 | 2.94 | 2.64 | 2.68 | 2.68 | -2.19% | 33,682 |
| May 12, 2025 | 2.99 | 3.17 | 2.72 | 2.74 | 2.74 | -10.16% | 54,374 |
| May 9, 2025 | 2.86 | 3.20 | 2.86 | 3.05 | 3.05 | 8.16% | 62,158 |
| May 8, 2025 | 2.96 | 3.22 | 2.79 | 2.82 | 2.82 | -6.62% | 79,088 |