Ohmyhome Limited (OMH)
NASDAQ: OMH
· Real-Time Price · USD
1.19
0.06 (5.31%)
At close: Aug 15, 2025, 11:54 AM
OMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 23,738 |
| 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% | 42,200 |
| 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 | 0.00% | 2,358,840 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -2.61% | 42,114 |
| Jul 29, 2025 | 1.31 | 1.34 | 1.15 | 1.15 | 1.15 | -11.54% | 63,561 |
| Jul 28, 2025 | 1.32 | 1.44 | 1.26 | 1.30 | 1.30 | 0.00% | 60,400 |
| Jul 25, 2025 | 1.35 | 1.40 | 1.29 | 1.30 | 1.30 | -5.11% | 37,835 |
| Jul 24, 2025 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -4.20% | 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 | -2.10% | 87,000 |