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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 12,594 |
Aug 14, 2025 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 24,806 |
Aug 13, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 23,225 |
Aug 12, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 12,333 |
Aug 11, 2025 | 1.17 | 1.22 | 1.11 | 1.11 | 1.11 | -12.60% | 121,111 |
Aug 8, 2025 | 1.30 | 1.31 | 1.22 | 1.27 | 1.27 | -3.05% | 44,427 |
Aug 7, 2025 | 1.15 | 1.37 | 1.12 | 1.31 | 1.31 | 11.97% | 377,053 |
Aug 6, 2025 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | 5.41% | 59,316 |
Aug 5, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 42,181 |
Aug 4, 2025 | 1.02 | 1.20 | 1.02 | 1.14 | 1.14 | 11.76% | 1,510,328 |
Aug 1, 2025 | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | -8.93% | 154,312 |
Jul 31, 2025 | 1.03 | 1.15 | 0.98 | 1.12 | 1.12 | - | 2,358,840 |
Jul 30, 2025 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -2.69% | 42,114 |
Jul 29, 2025 | 1.31 | 1.34 | 1.15 | 1.15 | 1.15 | -11.46% | 63,561 |
Jul 28, 2025 | 1.32 | 1.44 | 1.26 | 1.30 | 1.30 | - | 60,357 |
Jul 25, 2025 | 1.35 | 1.40 | 1.29 | 1.30 | 1.30 | -4.76% | 37,835 |
Jul 24, 2025 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -4.55% | 49,010 |
Jul 23, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 51,604 |
Jul 22, 2025 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -0.72% | 97,218 |
Jul 21, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 104,949 |
Jul 18, 2025 | 1.43 | 1.47 | 1.35 | 1.40 | 1.40 | -1.75% | 86,950 |
Jul 17, 2025 | 1.42 | 1.51 | 1.40 | 1.43 | 1.43 | 1.06% | 20,808 |
Jul 16, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 53,365 |
Jul 15, 2025 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -0.71% | 105,264 |
Jul 14, 2025 | 1.51 | 1.56 | 1.41 | 1.41 | 1.41 | -4.08% | 108,824 |
Jul 11, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 17,673 |
Jul 10, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -2.91% | 55,189 |
Jul 9, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -0.32% | 109,458 |
Jul 8, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | - | 57,533 |
Jul 7, 2025 | 1.47 | 1.58 | 1.45 | 1.55 | 1.55 | 4.73% | 276,760 |
Jul 3, 2025 | 1.39 | 1.53 | 1.39 | 1.48 | 1.48 | 8.82% | 187,203 |
Jul 2, 2025 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 33,477 |
Jul 1, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 51,675 |
Jun 30, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -6.12% | 101,100 |
Jun 27, 2025 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -4.55% | 57,742 |
Jun 26, 2025 | 1.56 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 94,901 |
Jun 25, 2025 | 1.54 | 1.56 | 1.48 | 1.53 | 1.53 | 4.79% | 114,353 |
Jun 24, 2025 | 1.56 | 1.59 | 1.45 | 1.46 | 1.46 | -3.31% | 155,543 |
Jun 23, 2025 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -1.31% | 152,767 |
Jun 20, 2025 | 1.56 | 1.68 | 1.51 | 1.53 | 1.53 | -4.97% | 579,574 |
Jun 18, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | - | 142,385 |
Jun 17, 2025 | 1.43 | 1.61 | 1.43 | 1.61 | 1.61 | 10.27% | 367,516 |
Jun 16, 2025 | 1.34 | 1.51 | 1.34 | 1.46 | 1.46 | 2.82% | 233,272 |
Jun 13, 2025 | 1.47 | 1.60 | 1.42 | 1.42 | 1.42 | -5.33% | 325,549 |
Jun 12, 2025 | 1.46 | 1.62 | 1.39 | 1.50 | 1.50 | - | 476,210 |
Jun 11, 2025 | 1.75 | 1.82 | 1.43 | 1.50 | 1.50 | -15.73% | 1,670,900 |
Jun 10, 2025 | 1.56 | 2.21 | 1.35 | 1.78 | 1.78 | -26.14% | 6,409,938 |
Jun 9, 2025 | 0.98 | 3.25 | 0.87 | 2.41 | 2.41 | 299.34% | 92,731,156 |
Jun 6, 2025 | 1.15 | 1.23 | 0.59 | 0.60 | 0.60 | -43.07% | 4,370,385 |
Jun 5, 2025 | 1.64 | 1.64 | 1.04 | 1.06 | 1.06 | -33.75% | 872,047 |