Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
3.050
+0.230 (8.16%)
At close: May 9, 2025, 4:00 PM
2.910
-0.140 (-4.59%)
After-hours: May 9, 2025, 7:48 PM EDT
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 3.18 | 3.28 | 2.97 | 3.02 | 3.02 | -6.79% | 122,792 |
| May 6, 2025 | 3.36 | 3.45 | 3.16 | 3.24 | 3.24 | -4.42% | 90,045 |
| May 5, 2025 | 3.08 | 3.75 | 3.08 | 3.39 | 3.39 | 4.63% | 338,292 |
| May 2, 2025 | 3.27 | 3.68 | 3.16 | 3.24 | 3.24 | 9.09% | 509,297 |
| May 1, 2025 | 3.35 | 3.58 | 2.96 | 2.97 | 2.97 | -10.54% | 835,075 |
| Apr 30, 2025 | 3.19 | 4.33 | 3.00 | 3.32 | 3.32 | 9.57% | 8,988,818 |
| Apr 29, 2025 | 2.66 | 3.98 | 2.53 | 3.03 | 3.03 | 49.26% | 75,360,050 |
| Apr 28, 2025 | 2.10 | 2.12 | 1.93 | 2.03 | 2.03 | -3.79% | 63,381 |
| Apr 25, 2025 | 2.05 | 2.15 | 2.05 | 2.11 | 2.11 | - | 47,073 |
| Apr 24, 2025 | 2.09 | 2.12 | 1.99 | 2.11 | 2.11 | 3.43% | 35,950 |
| Apr 23, 2025 | 2.18 | 2.20 | 2.04 | 2.04 | 2.04 | -6.42% | 106,963 |
| Apr 22, 2025 | 3.61 | 3.77 | 1.70 | 2.18 | 2.18 | -39.44% | 599,731 |
| Apr 21, 2025 | 2.74 | 3.63 | 2.73 | 3.60 | 3.60 | 21.62% | 403,353 |
| Apr 17, 2025 | 2.00 | 3.35 | 1.96 | 2.96 | 2.96 | 54.17% | 6,395,599 |
| Apr 16, 2025 | 2.00 | 2.03 | 1.92 | 1.92 | 1.92 | -7.25% | 3,928 |
| Apr 15, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 5.61% | 4,811 |
| Apr 14, 2025 | 1.97 | 2.07 | 1.87 | 1.96 | 1.96 | 2.62% | 53,507 |
| Apr 11, 2025 | 1.95 | 2.06 | 1.85 | 1.91 | 1.91 | 0.53% | 110,043 |
| Apr 10, 2025 | 1.94 | 2.05 | 1.90 | 1.90 | 1.90 | -2.11% | 59,231 |
| Apr 9, 2025 | 1.86 | 2.03 | 1.83 | 1.94 | 1.94 | -3.43% | 71,879 |
| Apr 8, 2025 | 2.10 | 2.17 | 1.94 | 2.01 | 2.01 | -4.29% | 103,557 |
| Apr 7, 2025 | 2.11 | 2.17 | 2.02 | 2.10 | 2.10 | -7.08% | 9,128 |
| Apr 4, 2025 | 2.24 | 2.38 | 2.09 | 2.26 | 2.26 | -6.61% | 23,017 |
| Apr 3, 2025 | 2.25 | 2.76 | 2.20 | 2.42 | 2.42 | 8.52% | 74,907 |
| Apr 2, 2025 | 2.20 | 2.27 | 2.17 | 2.23 | 2.23 | 0.68% | 19,089 |
| Apr 1, 2025 | 2.16 | 2.31 | 2.12 | 2.22 | 2.22 | -0.89% | 4,523 |
| Mar 31, 2025 | 2.31 | 2.31 | 2.13 | 2.24 | 2.24 | -4.49% | 14,823 |
| Mar 28, 2025 | 2.20 | 2.36 | 2.20 | 2.34 | 2.34 | 2.18% | 5,704 |
| Mar 27, 2025 | 2.21 | 2.29 | 2.20 | 2.29 | 2.29 | -0.43% | 4,239 |
| Mar 26, 2025 | 2.58 | 2.58 | 2.20 | 2.30 | 2.30 | -11.20% | 24,490 |
| Mar 25, 2025 | 2.31 | 2.59 | 2.28 | 2.59 | 2.59 | 3.60% | 3,662 |
| Mar 24, 2025 | 2.44 | 2.60 | 2.32 | 2.50 | 2.50 | 0.40% | 14,344 |
| Mar 21, 2025 | 2.55 | 2.59 | 2.39 | 2.49 | 2.49 | -4.60% | 4,043 |
| Mar 20, 2025 | 2.36 | 2.61 | 2.36 | 2.61 | 2.61 | 10.59% | 9,092 |
| Mar 19, 2025 | 2.35 | 2.39 | 2.19 | 2.36 | 2.36 | -2.48% | 6,576 |
| Mar 18, 2025 | 2.26 | 2.49 | 2.14 | 2.42 | 2.42 | 7.60% | 19,534 |
| Mar 17, 2025 | 2.23 | 2.35 | 2.14 | 2.25 | 2.25 | 7.04% | 9,145 |
| Mar 14, 2025 | 2.43 | 2.43 | 2.10 | 2.10 | 2.10 | -10.02% | 8,647 |
| Mar 13, 2025 | 2.28 | 2.70 | 2.09 | 2.34 | 2.34 | 2.41% | 30,178 |
| Mar 12, 2025 | 2.25 | 2.28 | 2.15 | 2.28 | 2.28 | 1.33% | 7,558 |
| Mar 11, 2025 | 2.37 | 2.45 | 2.25 | 2.25 | 2.25 | -9.82% | 25,460 |
| Mar 10, 2025 | 2.49 | 2.59 | 2.32 | 2.50 | 2.50 | -2.31% | 34,739 |
| Mar 7, 2025 | 2.60 | 2.80 | 2.50 | 2.55 | 2.55 | 2.16% | 31,220 |
| Mar 6, 2025 | 2.80 | 2.99 | 2.50 | 2.50 | 2.50 | -24.27% | 63,805 |
| Mar 5, 2025 | 3.29 | 3.44 | 3.25 | 3.30 | 3.30 | 0.33% | 4,387 |
| Mar 4, 2025 | 3.40 | 3.40 | 3.21 | 3.29 | 3.29 | -5.13% | 7,916 |
| Mar 3, 2025 | 3.32 | 3.60 | 3.26 | 3.47 | 3.47 | 2.69% | 3,372 |
| Feb 28, 2025 | 3.20 | 3.50 | 3.20 | 3.38 | 3.38 | 0.15% | 4,472 |