Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.54	0.64	0.54	0.61	0.61	4.56%	138,066
Jun 8, 2026	0.56	0.62	0.51	0.58	0.58	-16.47%	893,758
Jun 5, 2026	0.70	0.75	0.58	0.69	0.69	-5.11%	181,784
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%	200,420
May 29, 2026	0.80	0.82	0.79	0.82	0.82	-0.12%	30,129
May 28, 2026	0.93	0.93	0.77	0.82	0.82	-19.61%	172,390
May 27, 2026	0.84	1.03	0.83	1.02	1.02	23.04%	322,690
May 26, 2026	0.84	0.84	0.81	0.83	0.83	1.73%	6,488
May 22, 2026	0.77	0.85	0.77	0.81	0.81	-5.24%	120,303
May 21, 2026	0.92	0.93	0.86	0.86	0.86	-6.52%	5,549
May 20, 2026	0.87	0.92	0.87	0.92	0.92	5.76%	774
May 19, 2026	0.87	0.87	0.87	0.87	0.87	1.15%	4,847
May 18, 2026	0.85	0.92	0.85	0.86	0.86	-1.15%	6,236
May 15, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	7,300
May 14, 2026	0.90	0.91	0.89	0.89	0.89	-	27,089
May 13, 2026	0.91	0.93	0.89	0.89	0.89	-3.26%	2,401
May 12, 2026	0.89	0.92	0.89	0.92	0.92	-1.76%	1,623
May 11, 2026	0.94	0.94	0.88	0.94	0.94	6.41%	5,472
May 8, 2026	0.91	0.93	0.88	0.88	0.88	-3.29%	5,105
May 7, 2026	0.95	0.95	0.90	0.91	0.91	-4.11%	10,830
May 6, 2026	1.02	1.02	0.91	0.95	0.95	-3.17%	11,501
May 5, 2026	0.98	1.09	0.98	0.98	0.98	-1.99%	42,456
May 4, 2026	1.04	1.04	0.99	1.00	1.00	-3.38%	3,284
May 1, 2026	1.07	1.07	1.02	1.04	1.04	5.61%	4,062
Apr 30, 2026	0.95	1.04	0.95	0.98	0.98	-5.85%	2,610
Apr 29, 2026	1.00	1.04	0.95	1.04	1.04	5.35%	14,743
Apr 28, 2026	0.95	1.00	0.88	0.99	0.99	0.85%	35,263
Apr 27, 2026	0.95	1.00	0.95	0.98	0.98	3.12%	2,879
Apr 24, 2026	1.00	1.01	0.90	0.95	0.95	-8.64%	40,091
Apr 23, 2026	1.02	1.05	0.99	1.04	1.04	-3.70%	176,488
Apr 22, 2026	1.02	1.09	1.02	1.08	1.08	-1.54%	6,845
Apr 21, 2026	1.10	1.10	1.01	1.10	1.10	0.65%	11,131
Apr 20, 2026	1.06	1.09	1.00	1.09	1.09	2.81%	19,436
Apr 17, 2026	1.08	1.12	1.06	1.06	1.06	-0.93%	15,141
Apr 16, 2026	1.13	1.14	0.98	1.07	1.07	-1.83%	43,668
Apr 15, 2026	1.15	1.15	1.08	1.09	1.09	2.83%	21,461
Apr 14, 2026	1.07	1.21	1.06	1.06	1.06	3.92%	9,823
Apr 13, 2026	1.08	1.10	1.02	1.02	1.02	-5.56%	13,665
Apr 10, 2026	1.13	1.13	1.07	1.08	1.08	2.56%	38,676
Apr 9, 2026	1.15	1.15	1.05	1.05	1.05	-8.43%	10,125
Apr 8, 2026	1.21	1.22	1.15	1.15	1.15	-4.17%	13,763
Apr 7, 2026	1.22	1.22	1.18	1.20	1.20	1.69%	1,682
Apr 6, 2026	1.12	1.26	1.12	1.18	1.18	-1.66%	6,253
Apr 2, 2026	1.26	1.26	1.19	1.20	1.20	-0.83%	1,265
Apr 1, 2026	1.22	1.28	1.20	1.21	1.21	-1.63%	23,725
Mar 31, 2026	1.29	1.30	1.22	1.23	1.23	0.82%	3,107
Mar 30, 2026	1.25	1.29	1.22	1.22	1.22	-2.40%	2,527