Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.09	0.10	0.09	0.09	-	-8.47%	4,113,459
Aug 7, 2026	0.10	0.10	0.10	0.10	0.10	0.95%	6,555,252
Aug 6, 2026	0.11	0.11	0.09	0.09	0.09	-21.08%	7,142,726
Aug 5, 2026	0.11	0.12	0.11	0.12	0.12	9.09%	26,622,115
Aug 4, 2026	0.11	0.12	0.11	0.11	0.11	-7.56%	4,361,598
Aug 3, 2026	0.11	0.12	0.11	0.12	0.12	5.03%	31,448,832
Jul 31, 2026	0.12	0.12	0.11	0.11	0.11	-3.49%	18,951,975
Jul 30, 2026	0.12	0.12	0.11	0.12	0.12	-7.70%	9,218,924
Jul 29, 2026	0.15	0.15	0.11	0.13	0.13	-15.20%	16,498,151
Jul 28, 2026	0.16	0.22	0.12	0.15	0.15	3.16%	95,203,390
Jul 27, 2026	0.23	0.23	0.14	0.15	0.15	-71.12%	83,734,461
Jul 24, 2026	0.61	2.19	0.47	0.50	0.50	18.67%	259,308,398
Jul 23, 2026	0.40	0.52	0.36	0.42	0.42	17.51%	20,106,367
Jul 22, 2026	0.37	0.41	0.31	0.36	0.36	-55.22%	10,628,234
Jul 21, 2026	0.25	1.21	0.25	0.81	0.81	222.70%	304,781,385
Jul 20, 2026	0.25	0.25	0.23	0.25	0.25	0.20%	136,895
Jul 17, 2026	0.26	0.27	0.24	0.25	0.25	-9.35%	143,601
Jul 16, 2026	0.32	0.32	0.23	0.28	0.28	-21.07%	264,684
Jul 15, 2026	0.35	0.35	0.32	0.35	0.35	-2.16%	67,543
Jul 14, 2026	0.36	0.36	0.33	0.36	0.36	2.06%	48,889
Jul 13, 2026	0.39	0.39	0.32	0.35	0.35	-14.44%	106,061
Jul 10, 2026	0.37	0.42	0.34	0.41	0.41	7.34%	348,093
Jul 9, 2026	0.36	0.39	0.34	0.38	0.38	8.54%	3,476,366
Jul 8, 2026	0.40	0.40	0.32	0.35	0.35	-18.59%	198,975
Jul 7, 2026	0.48	0.48	0.42	0.43	0.43	-11.37%	64,430
Jul 6, 2026	0.50	0.53	0.48	0.49	0.49	-3.18%	40,551
Jul 2, 2026	0.50	0.53	0.49	0.50	0.50	4.35%	33,175
Jul 1, 2026	0.51	0.53	0.46	0.48	0.48	-2.02%	74,296
Jun 30, 2026	0.55	0.56	0.45	0.49	0.49	-12.48%	86,691
Jun 29, 2026	0.64	0.64	0.49	0.56	0.56	-12.90%	102,092
Jun 26, 2026	0.62	0.68	0.61	0.64	0.64	0.44%	6,774
Jun 25, 2026	0.60	0.65	0.60	0.64	0.64	0.11%	15,891
Jun 24, 2026	0.64	0.65	0.63	0.64	0.64	-4.41%	14,885
Jun 23, 2026	0.63	0.67	0.61	0.67	0.67	-0.03%	6,554
Jun 22, 2026	0.68	0.68	0.63	0.67	0.67	-1.47%	8,725
Jun 18, 2026	0.65	0.68	0.62	0.68	0.68	4.46%	28,048
Jun 17, 2026	0.65	0.68	0.62	0.65	0.65	0.93%	645,036
Jun 16, 2026	0.60	0.65	0.59	0.64	0.64	-0.85%	10,998
Jun 15, 2026	0.63	0.67	0.60	0.65	0.65	-0.05%	41,926
Jun 12, 2026	0.66	0.70	0.64	0.65	0.65	-5.83%	33,376
Jun 11, 2026	0.69	0.70	0.65	0.69	0.69	-4.17%	74,059
Jun 10, 2026	0.61	0.73	0.60	0.72	0.72	19.01%	179,137
Jun 9, 2026	0.54	0.64	0.54	0.61	0.61	4.56%	166,985
Jun 8, 2026	0.56	0.62	0.51	0.58	0.58	-16.47%	953,268
Jun 5, 2026	0.70	0.75	0.58	0.69	0.69	-5.11%	7,204,988
Jun 4, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	17,018
Jun 3, 2026	0.73	0.76	0.71	0.71	0.71	-5.38%	14,291
Jun 2, 2026	0.76	0.81	0.75	0.75	0.75	-1.91%	14,131
Jun 1, 2026	0.82	0.82	0.70	0.77	0.77	-6.59%	200,526
May 29, 2026	0.80	0.82	0.79	0.82	0.82	-0.12%	30,129