Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
1.190
+0.060 (5.31%)
Aug 15, 2025, 4:00 PM - Market closed

Ohmyhome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251.151.211.151.191.195.31%12,594
Aug 14, 20251.181.221.131.131.13-4.24%24,806
Aug 13, 20251.141.191.141.181.184.42%23,225
Aug 12, 20251.071.161.071.131.131.80%12,333
Aug 11, 20251.171.221.111.111.11-12.60%121,111
Aug 8, 20251.301.311.221.271.27-3.05%44,427
Aug 7, 20251.151.371.121.311.3111.97%377,053
Aug 6, 20251.161.181.111.171.175.41%59,316
Aug 5, 20251.111.131.081.111.11-2.63%42,181
Aug 4, 20251.021.201.021.141.1411.76%1,510,328
Aug 1, 20251.021.091.011.021.02-8.93%154,312
Jul 31, 20251.031.150.981.121.12-2,358,840
Jul 30, 20251.181.181.071.121.12-2.69%42,114
Jul 29, 20251.311.341.151.151.15-11.46%63,561
Jul 28, 20251.321.441.261.301.30-60,357
Jul 25, 20251.351.401.291.301.30-4.76%37,835
Jul 24, 20251.381.421.331.371.37-4.55%49,010
Jul 23, 20251.451.451.391.431.433.62%51,604
Jul 22, 20251.401.441.351.381.38-0.72%97,218
Jul 21, 20251.351.421.351.391.39-0.71%104,949
Jul 18, 20251.431.471.351.401.40-1.75%86,950
Jul 17, 20251.421.511.401.431.431.06%20,808
Jul 16, 20251.371.441.371.411.410.71%53,365
Jul 15, 20251.451.501.381.401.40-0.71%105,264
Jul 14, 20251.511.561.411.411.41-4.08%108,824
Jul 11, 20251.501.511.461.471.47-2.00%17,673
Jul 10, 20251.581.581.481.501.50-2.91%55,189
Jul 9, 20251.591.601.501.551.55-0.32%109,458
Jul 8, 20251.581.581.501.551.55-57,533
Jul 7, 20251.471.581.451.551.554.73%276,760
Jul 3, 20251.391.531.391.481.488.82%187,203
Jul 2, 20251.341.401.321.361.36-0.73%33,477
Jul 1, 20251.401.441.371.371.37-0.72%51,675
Jun 30, 20251.461.471.351.381.38-6.12%101,100
Jun 27, 20251.531.581.461.471.47-4.55%57,742
Jun 26, 20251.561.571.471.541.540.65%94,901
Jun 25, 20251.541.561.481.531.534.79%114,353
Jun 24, 20251.561.591.451.461.46-3.31%155,543
Jun 23, 20251.541.581.511.511.51-1.31%152,767
Jun 20, 20251.561.681.511.531.53-4.97%579,574
Jun 18, 20251.551.631.551.611.61-142,385
Jun 17, 20251.431.611.431.611.6110.27%367,516
Jun 16, 20251.341.511.341.461.462.82%233,272
Jun 13, 20251.471.601.421.421.42-5.33%325,549
Jun 12, 20251.461.621.391.501.50-476,210
Jun 11, 20251.751.821.431.501.50-15.73%1,670,900
Jun 10, 20251.562.211.351.781.78-26.14%6,409,938
Jun 9, 20250.983.250.872.412.41299.34%92,731,156
Jun 6, 20251.151.230.590.600.60-43.07%4,370,385
Jun 5, 20251.641.641.041.061.06-33.75%872,047