Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.00	11.43	5.36	7.36	7.36	-44.87%	11,455,810
Nov 5, 2026	16.08	16.75	8.79	13.35	13.35	-14.15%	11,576,223
Nov 4, 2026	2.99	18.23	2.93	15.55	15.55	432.53%	93,406,784
Nov 3, 2026	2.89	3.00	2.89	2.92	2.92	-	13,693
Nov 2, 2026	2.80	3.06	2.80	2.92	2.92	2.10%	25,161
Oct 30, 2026	2.98	2.98	2.83	2.86	2.86	-6.23%	21,906
Oct 29, 2026	2.98	3.19	2.91	3.05	3.05	3.04%	23,282
Oct 28, 2026	2.97	3.07	2.85	2.96	2.96	-2.95%	12,366
Oct 27, 2026	3.17	3.21	3.01	3.05	3.05	-5.57%	14,821
Oct 26, 2026	3.28	3.50	3.16	3.23	3.23	-0.92%	22,690
Oct 23, 2026	3.12	3.27	3.05	3.26	3.26	4.49%	12,262
Oct 22, 2026	3.26	3.27	3.01	3.12	3.12	-6.02%	21,974
Oct 21, 2026	3.20	3.48	2.76	3.32	3.32	4.40%	126,945
Oct 20, 2026	2.83	3.65	2.83	3.18	3.18	11.97%	610,281
Oct 19, 2026	2.59	2.92	2.55	2.84	2.84	5.19%	102,959
Oct 16, 2026	2.81	2.81	2.63	2.70	2.70	-1.82%	39,816
Oct 15, 2026	2.68	2.80	2.65	2.75	2.75	-0.72%	46,073
Oct 14, 2026	2.75	2.80	2.64	2.77	2.77	1.09%	46,620
Oct 13, 2026	2.59	2.86	2.47	2.74	2.74	6.61%	132,926
Oct 12, 2026	2.53	2.61	2.47	2.57	2.57	4.26%	29,807
Oct 9, 2026	2.34	2.51	2.32	2.47	2.47	4.01%	22,034
Oct 8, 2026	2.36	2.44	2.30	2.37	2.37	-2.47%	20,740
Oct 7, 2026	2.50	2.54	2.30	2.43	2.43	-3.95%	77,872
Oct 6, 2026	2.70	2.75	2.53	2.53	2.53	-6.64%	46,542
Oct 5, 2026	2.57	2.87	2.55	2.71	2.71	2.26%	71,333
Oct 2, 2026	2.58	2.84	2.55	2.65	2.65	5.16%	97,038
Oct 1, 2026	2.55	2.58	2.50	2.52	2.52	-1.95%	21,353
Sep 30, 2026	2.48	2.62	2.48	2.57	2.57	1.18%	55,384
Sep 29, 2026	2.48	2.65	2.46	2.54	2.54	3.67%	84,728
Sep 28, 2026	2.42	2.46	2.35	2.45	2.45	4.26%	44,558
Sep 25, 2026	2.51	2.51	2.30	2.35	2.35	-3.29%	47,863
Sep 24, 2026	2.50	2.52	2.35	2.43	2.43	-2.80%	62,457
Sep 23, 2026	2.43	2.53	2.41	2.50	2.50	4.17%	50,107
Sep 22, 2026	2.32	2.44	2.32	2.40	2.40	2.56%	26,993
Sep 21, 2026	2.33	2.41	2.33	2.34	2.34	-2.09%	25,502
Sep 18, 2026	2.42	2.43	2.20	2.39	2.39	-4.02%	55,497
Sep 17, 2026	2.54	2.62	2.32	2.49	2.49	4.18%	89,592
Sep 16, 2026	2.23	2.40	2.16	2.39	2.39	7.66%	65,310
Sep 15, 2026	2.39	2.41	2.18	2.22	2.22	-6.33%	37,777
Sep 14, 2026	2.11	2.41	2.07	2.37	2.37	9.72%	65,636
Sep 11, 2026	2.28	2.28	2.05	2.16	2.16	-4.00%	70,209
Sep 10, 2026	2.44	2.46	2.22	2.25	2.25	-10.36%	370,870
Sep 9, 2026	2.47	2.56	2.36	2.51	2.51	0.40%	75,185
Sep 8, 2026	2.76	2.76	2.50	2.50	2.50	-12.59%	86,776
Sep 4, 2026	3.02	3.09	2.70	2.86	2.86	-6.84%	70,781
Sep 3, 2026	3.17	3.18	3.02	3.07	3.07	-3.76%	41,885
Sep 2, 2026	3.30	3.30	2.99	3.19	3.19	-4.20%	91,514
Sep 1, 2026	3.17	3.45	3.17	3.33	3.33	2.78%	160,225
Aug 31, 2026	3.53	3.75	3.04	3.24	3.24	-7.43%	185,974
Aug 28, 2026	3.75	3.75	3.15	3.50	3.50	-7.77%	291,324