Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.540
+0.010 (0.65%)
Jun 26, 2025, 12:15 PM - Market open

Ohmyhome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.561.561.511.50--1.96%8,778
Jun 25, 20251.541.561.481.531.534.79%114,353
Jun 24, 20251.561.591.451.461.46-3.31%155,543
Jun 23, 20251.541.581.511.511.51-1.31%152,767
Jun 20, 20251.561.681.511.531.53-4.97%579,574
Jun 18, 20251.551.631.551.611.61-142,385
Jun 17, 20251.431.611.431.611.6110.27%367,516
Jun 16, 20251.341.511.341.461.462.82%233,272
Jun 13, 20251.471.601.421.421.42-5.33%325,549
Jun 12, 20251.461.621.391.501.50-476,210
Jun 11, 20251.751.821.431.501.50-15.73%1,670,900
Jun 10, 20251.562.211.351.781.78-26.14%6,409,938
Jun 9, 20250.983.250.872.412.41299.34%92,731,156
Jun 6, 20251.151.230.590.600.60-43.07%4,370,385
Jun 5, 20251.641.641.041.061.06-33.75%872,047
Jun 4, 20252.042.041.571.601.60-20.79%196,211
Jun 3, 20251.962.141.952.022.022.02%6,659
Jun 2, 20251.992.001.901.981.981.02%10,495
May 30, 20252.072.071.961.961.96-5.31%48,310
May 29, 20252.092.142.032.072.07-1.43%39,050
May 28, 20252.092.182.032.102.10-0.47%24,488
May 27, 20252.052.141.982.112.110.96%30,802
May 23, 20252.152.252.052.092.09-2.34%85,003
May 22, 20251.992.251.912.142.144.90%158,605
May 21, 20252.152.291.952.042.04-7.69%291,517
May 20, 20252.202.352.052.212.215.74%429,955
May 19, 20251.592.331.572.092.0939.33%4,294,694
May 16, 20252.122.131.471.501.50-29.25%497,995
May 15, 20252.322.352.102.122.12-5.78%1,379,952
May 14, 20252.652.722.202.252.25-16.04%146,867
May 13, 20252.812.942.642.682.68-2.19%33,682
May 12, 20252.993.172.722.742.74-10.16%54,374
May 9, 20252.863.202.863.053.058.16%62,158
May 8, 20252.963.222.792.822.82-6.62%79,088
May 7, 20253.183.282.973.023.02-6.79%122,792
May 6, 20253.363.453.163.243.24-4.42%90,045
May 5, 20253.083.753.083.393.394.63%338,292
May 2, 20253.273.683.163.243.249.09%509,297
May 1, 20253.353.582.962.972.97-10.54%835,075
Apr 30, 20253.194.333.003.323.329.57%8,988,818
Apr 29, 20252.663.982.533.033.0349.26%75,360,050
Apr 28, 20252.102.121.932.032.03-3.79%63,381
Apr 25, 20252.052.152.052.112.11-47,073
Apr 24, 20252.092.121.992.112.113.43%35,950
Apr 23, 20252.182.202.042.042.04-6.42%106,963
Apr 22, 20253.613.771.702.182.18-39.44%599,731
Apr 21, 20252.743.632.733.603.6021.62%403,353
Apr 17, 20252.003.351.962.962.9654.17%6,395,599
Apr 16, 20252.002.031.921.921.92-7.25%3,928
Apr 15, 20252.072.082.072.072.075.61%4,811