Ohmyhome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.25	0.67	0.25	0.46	-	85.87%	127,994,346
Jul 20, 2026	0.25	0.25	0.23	0.25	0.25	0.20%	127,967
Jul 17, 2026	0.26	0.27	0.24	0.25	0.25	-9.35%	141,762
Jul 16, 2026	0.32	0.32	0.23	0.28	0.28	-21.07%	261,135
Jul 15, 2026	0.35	0.35	0.32	0.35	0.35	-2.16%	64,550
Jul 14, 2026	0.36	0.36	0.33	0.36	0.36	2.06%	43,774
Jul 13, 2026	0.39	0.39	0.32	0.35	0.35	-14.44%	88,991
Jul 10, 2026	0.37	0.42	0.34	0.41	0.41	7.34%	334,328
Jul 9, 2026	0.36	0.39	0.34	0.38	0.38	8.54%	2,450,551
Jul 8, 2026	0.40	0.40	0.32	0.35	0.35	-18.59%	196,887
Jul 7, 2026	0.48	0.48	0.42	0.43	0.43	-11.37%	63,090
Jul 6, 2026	0.50	0.53	0.48	0.49	0.49	-3.18%	40,549
Jul 2, 2026	0.50	0.53	0.49	0.50	0.50	4.35%	33,075
Jul 1, 2026	0.51	0.53	0.46	0.48	0.48	-2.02%	74,288
Jun 30, 2026	0.55	0.56	0.45	0.49	0.49	-12.48%	86,683
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