Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
2.390
-0.100 (-4.02%)
At close: Sep 18, 2026, 4:00 PM EDT
2.340
-0.050 (-2.09%)
After-hours: Sep 18, 2026, 7:58 PM EDT
Ohmyhome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.42 | 2.43 | 2.20 | 2.39 | 2.39 | -4.02% | 54,874 |
| Sep 17, 2026 | 2.54 | 2.62 | 2.32 | 2.49 | 2.49 | 4.18% | 89,364 |
| Sep 16, 2026 | 2.23 | 2.40 | 2.16 | 2.39 | 2.39 | 7.66% | 57,151 |
| Sep 15, 2026 | 2.39 | 2.41 | 2.18 | 2.22 | 2.22 | -6.33% | 23,995 |
| Sep 14, 2026 | 2.11 | 2.41 | 2.07 | 2.37 | 2.37 | 9.72% | 60,834 |
| Sep 11, 2026 | 2.28 | 2.28 | 2.05 | 2.16 | 2.16 | -4.00% | 67,626 |
| Sep 10, 2026 | 2.44 | 2.46 | 2.22 | 2.25 | 2.25 | -10.36% | 63,782 |
| Sep 9, 2026 | 2.47 | 2.56 | 2.36 | 2.51 | 2.51 | 0.40% | 69,184 |
| Sep 8, 2026 | 2.76 | 2.76 | 2.50 | 2.50 | 2.50 | -12.59% | 81,910 |
| Sep 4, 2026 | 3.02 | 3.09 | 2.70 | 2.86 | 2.86 | -6.84% | 67,299 |
| Sep 3, 2026 | 3.17 | 3.18 | 3.02 | 3.07 | 3.07 | -3.76% | 39,063 |
| Sep 2, 2026 | 3.30 | 3.30 | 2.99 | 3.19 | 3.19 | -4.20% | 89,752 |
| Sep 1, 2026 | 3.17 | 3.45 | 3.17 | 3.33 | 3.33 | 2.78% | 156,642 |
| Aug 31, 2026 | 3.53 | 3.75 | 3.04 | 3.24 | 3.24 | -7.43% | 181,928 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.15 | 3.50 | 3.50 | -7.77% | 291,324 |
| Aug 27, 2026 | 4.13 | 4.30 | 3.76 | 3.80 | 3.80 | -22.55% | 568,694 |
| Aug 26, 2026 | 4.70 | 10.49 | 4.58 | 4.90 | 4.90 | -0.51% | 9,417,256 |
| Aug 25, 2026 | 4.96 | 5.36 | 4.89 | 4.93 | 4.93 | 0.51% | 107,130 |
| Aug 24, 2026 | 4.82 | 5.65 | 4.63 | 4.90 | 4.90 | 3.59% | 211,998 |
| Aug 21, 2026 | 4.49 | 4.98 | 4.45 | 4.73 | 4.73 | -9.04% | 158,051 |
| Aug 20, 2026 | 5.17 | 6.08 | 4.43 | 5.20 | 5.20 | 25.91% | 6,212,853 |
| Aug 19, 2026 | 4.32 | 4.33 | 4.03 | 4.13 | 4.13 | -3.95% | 57,059 |
| Aug 18, 2026 | 4.38 | 4.39 | 4.10 | 4.30 | 4.30 | -1.94% | 43,852 |
| Aug 17, 2026 | 4.63 | 4.70 | 4.10 | 4.39 | 4.39 | -3.41% | 77,187 |
| Aug 14, 2026 | 4.50 | 4.74 | 3.70 | 4.54 | 4.54 | -4.42% | 113,480 |
| Aug 13, 2026 | 4.52 | 4.97 | 4.40 | 4.75 | 4.75 | -1.04% | 97,334 |
| Aug 12, 2026 | 4.25 | 5.05 | 4.25 | 4.80 | 4.80 | -16.16% | 272,535 |
| Aug 11, 2026 | 3.94 | 8.84 | 3.61 | 5.73 | 5.73 | 29.97% | 7,141,468 |
| Aug 10, 2026 | 4.60 | 4.82 | 4.25 | 4.41 | 4.41 | -7.85% | 113,179 |
| Aug 7, 2026 | 5.10 | 5.11 | 4.75 | 4.78 | 4.78 | 0.95% | 137,408 |
| Aug 6, 2026 | 5.51 | 5.70 | 4.56 | 4.74 | 4.74 | -21.08% | 155,972 |
| Aug 5, 2026 | 5.50 | 6.00 | 5.30 | 6.00 | 6.00 | 9.09% | 547,692 |
| Aug 4, 2026 | 5.56 | 5.76 | 5.50 | 5.50 | 5.50 | -7.56% | 89,867 |
| Aug 3, 2026 | 5.67 | 6.14 | 5.33 | 5.95 | 5.95 | 5.03% | 628,976 |
| Jul 31, 2026 | 5.95 | 6.14 | 5.52 | 5.67 | 5.67 | -3.49% | 379,039 |
| Jul 30, 2026 | 6.02 | 6.08 | 5.27 | 5.87 | 5.87 | -7.70% | 184,378 |
| Jul 29, 2026 | 7.30 | 7.42 | 5.26 | 6.36 | 6.36 | -15.20% | 329,963 |
| Jul 28, 2026 | 8.00 | 11.10 | 6.16 | 7.50 | 7.50 | 3.16% | 1,904,067 |
| Jul 27, 2026 | 11.50 | 11.65 | 6.91 | 7.27 | 7.27 | -71.12% | 1,674,689 |
| Jul 24, 2026 | 30.66 | 109.50 | 23.50 | 25.17 | 25.17 | 18.67% | 5,186,167 |
| Jul 23, 2026 | 19.90 | 26.00 | 18.15 | 21.21 | 21.21 | 17.51% | 402,127 |
| Jul 22, 2026 | 18.36 | 20.50 | 15.59 | 18.05 | 18.05 | -55.22% | 212,564 |
| Jul 21, 2026 | 12.48 | 60.50 | 12.26 | 40.31 | 40.31 | 222.70% | 6,095,627 |
| Jul 20, 2026 | 12.45 | 12.50 | 11.60 | 12.49 | 12.49 | 0.20% | 2,737 |
| Jul 17, 2026 | 12.85 | 13.50 | 12.00 | 12.47 | 12.47 | -9.35% | 2,872 |
| Jul 16, 2026 | 16.05 | 16.05 | 11.50 | 13.75 | 13.75 | -21.07% | 5,293 |
| Jul 15, 2026 | 17.38 | 17.55 | 16.01 | 17.42 | 17.42 | -2.16% | 1,350 |
| Jul 14, 2026 | 17.93 | 18.00 | 16.49 | 17.81 | 17.81 | 2.06% | 977 |
| Jul 13, 2026 | 19.30 | 19.30 | 16.10 | 17.45 | 17.45 | -14.44% | 2,121 |
| Jul 10, 2026 | 18.60 | 21.25 | 17.01 | 20.39 | 20.39 | 7.34% | 6,961 |