Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.68	2.80	2.65	2.75	2.75	-0.72%	46,074
Oct 14, 2026	2.75	2.80	2.64	2.77	2.77	1.09%	44,968
Oct 13, 2026	2.59	2.86	2.47	2.74	2.74	6.61%	131,821
Oct 12, 2026	2.53	2.61	2.47	2.57	2.57	4.26%	25,852
Oct 9, 2026	2.34	2.51	2.32	2.47	2.47	4.01%	21,225
Oct 8, 2026	2.36	2.44	2.30	2.37	2.37	-2.47%	20,716
Oct 7, 2026	2.50	2.54	2.30	2.43	2.43	-3.95%	70,035
Oct 6, 2026	2.70	2.75	2.53	2.53	2.53	-6.64%	38,940
Oct 5, 2026	2.57	2.87	2.55	2.71	2.71	2.26%	71,330
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
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