Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.55	0.55	0.55	0.49	-	-12.48%	17,435
Jun 29, 2026	0.64	0.64	0.49	0.56	0.56	-12.90%	101,539
Jun 26, 2026	0.62	0.68	0.61	0.64	0.64	0.44%	6,719
Jun 25, 2026	0.60	0.65	0.60	0.64	0.64	0.11%	15,890
Jun 24, 2026	0.64	0.65	0.63	0.64	0.64	-4.41%	14,870
Jun 23, 2026	0.63	0.67	0.61	0.67	0.67	-0.03%	6,553
Jun 22, 2026	0.68	0.68	0.63	0.67	0.67	-1.47%	8,423
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
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