Ohmyhome Limited (OMH)
NASDAQ: OMH
· Real-Time Price · USD
1.24
-0.06 (-4.62%)
At close: Sep 25, 2025, 3:59 PM
1.27
2.42%
After-hours: Sep 25, 2025, 05:19 PM EDT
OMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.31 | 1.39 | 1.29 | 1.30 | 1.30 | 1.56% | 110,520 |
| Sep 23, 2025 | 1.30 | 1.41 | 1.26 | 1.28 | 1.28 | 2.40% | 226,247 |
| Sep 22, 2025 | 1.27 | 1.38 | 1.25 | 1.25 | 1.25 | 0.00% | 218,123 |
| Sep 19, 2025 | 1.25 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 141,424 |
| Sep 18, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 100,715 |
| Sep 17, 2025 | 1.35 | 1.39 | 1.23 | 1.25 | 1.25 | -8.09% | 160,866 |
| Sep 16, 2025 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 11.48% | 154,000 |
| Sep 15, 2025 | 1.18 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 125,600 |
| Sep 12, 2025 | 1.17 | 1.30 | 1.17 | 1.20 | 1.20 | -1.64% | 193,800 |
| Sep 11, 2025 | 1.41 | 1.43 | 1.15 | 1.22 | 1.22 | -15.86% | 1,323,141 |
| Sep 10, 2025 | 1.11 | 1.60 | 1.11 | 1.45 | 1.45 | 30.63% | 2,266,500 |
| Sep 9, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 0.00% | 45,500 |
| Sep 8, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 27,395 |
| Sep 5, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 22,016 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.90% | 22,583 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.00% | 9,749 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -7.20% | 50,918 |
| Aug 29, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 56,100 |
| Aug 28, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 4,100 |
| Aug 27, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.00% | 14,228 |