Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
0.8430
-0.0032 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
0.8462
+0.0032 (0.38%)
After-hours: Dec 5, 2025, 5:28 PM EST
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.38% | 4,695 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -1.76% | 4,862 |
| Dec 3, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | -0.10% | 6,727 |
| Dec 2, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | -0.08% | 26,218 |
| Dec 1, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.53% | 2,711 |
| Nov 28, 2025 | 0.81 | 0.87 | 0.79 | 0.85 | 0.85 | 7.27% | 13,527 |
| Nov 26, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -3.37% | 2,932 |
| Nov 25, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 6.25% | 41,230 |
| Nov 24, 2025 | 0.72 | 0.80 | 0.72 | 0.77 | 0.77 | 1.55% | 47,840 |
| Nov 21, 2025 | 0.80 | 0.82 | 0.73 | 0.76 | 0.76 | -7.23% | 50,672 |
| Nov 20, 2025 | 0.81 | 0.91 | 0.81 | 0.82 | 0.82 | -8.16% | 76,666 |
| Nov 19, 2025 | 1.25 | 1.57 | 0.79 | 0.89 | 0.89 | -18.17% | 2,826,195 |
| Nov 18, 2025 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 16,452 |
| Nov 17, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -5.17% | 27,545 |
| Nov 14, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -2.36% | 9,292 |
| Nov 13, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 0.68% | 6,192 |
| Nov 12, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -3.28% | 14,182 |
| Nov 11, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 4.45% | 7,262 |
| Nov 10, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 4.29% | 11,097 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -7.28% | 22,543 |
| Nov 6, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.79% | 11,238 |
| Nov 5, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 8,577 |
| Nov 4, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -4.62% | 19,948 |
| Nov 3, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 119,533 |
| Oct 31, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 5.65% | 33,784 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 67,225 |
| Oct 29, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 41,189 |
| Oct 28, 2025 | 1.21 | 1.31 | 1.17 | 1.26 | 1.26 | 1.61% | 100,884 |
| Oct 27, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 6.90% | 55,545 |
| Oct 24, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -1.53% | 10,021 |
| Oct 23, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.55% | 6,908 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 13,820 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 11,073 |
| Oct 20, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 2.65% | 7,653 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 57,381 |
| Oct 16, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 85,861 |
| Oct 15, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 26,547 |
| Oct 14, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -2.19% | 31,442 |
| Oct 13, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -0.16% | 25,375 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 27,405 |
| Oct 9, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.20% | 18,634 |
| Oct 8, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.63% | 47,612 |
| Oct 7, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 57,927 |
| Oct 6, 2025 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 139,520 |
| Oct 3, 2025 | 1.31 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 45,822 |
| Oct 2, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 2.31% | 68,690 |
| Oct 1, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 63,042 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 28,235 |
| Sep 29, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 59,904 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 76,766 |