Ohmyhome Limited (OMH)
2.21
-0.09 (-3.91%)
At close: Mar 27, 2025, 3:50 PM
2.21
0.00%
After-hours: Mar 27, 2025, 06:13 PM EDT
OMH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.58 | 2.49 | 2.30 | 2.30 | -0.29 | -11.20% | 24,487 |
| Mar 25, 2025 | 2.31 | 2.59 | 2.28 | 2.59 | 0.09 | 3.60% | 3,700 |
| Mar 24, 2025 | 2.44 | 2.60 | 2.32 | 2.50 | 0.01 | 0.40% | 14,344 |
| Mar 21, 2025 | 2.55 | 2.59 | 2.39 | 2.49 | -0.12 | -4.60% | 4,043 |
| Mar 20, 2025 | 2.36 | 2.61 | 2.36 | 2.61 | 0.25 | 10.59% | 9,100 |
| Mar 19, 2025 | 2.35 | 2.39 | 2.19 | 2.36 | -0.06 | -2.48% | 6,600 |
| Mar 18, 2025 | 2.26 | 2.49 | 2.14 | 2.42 | 0.17 | 7.56% | 19,534 |
| Mar 17, 2025 | 2.23 | 2.35 | 2.14 | 2.25 | 0.15 | 7.14% | 9,145 |
| Mar 14, 2025 | 2.43 | 2.43 | 2.10 | 2.10 | -0.23 | -9.87% | 8,647 |
| Mar 13, 2025 | 2.28 | 2.70 | 2.09 | 2.33 | 0.05 | 2.19% | 30,200 |
| Mar 12, 2025 | 2.25 | 2.28 | 2.15 | 2.28 | 0.03 | 1.33% | 7,600 |
| Mar 11, 2025 | 2.37 | 2.45 | 2.25 | 2.25 | -0.25 | -10.00% | 25,500 |
| Mar 10, 2025 | 2.49 | 2.59 | 2.32 | 2.50 | -0.05 | -1.96% | 35,568 |
| Mar 7, 2025 | 2.60 | 2.80 | 2.50 | 2.55 | 0.05 | 2.00% | 312,200 |
| Mar 6, 2025 | 2.80 | 2.99 | 2.50 | 2.50 | -0.80 | -24.24% | 638,100 |
| Mar 5, 2025 | 3.29 | 3.44 | 3.25 | 3.30 | 0.01 | 0.30% | 43,900 |
| Mar 4, 2025 | 3.40 | 3.40 | 3.21 | 3.29 | -0.18 | -5.19% | 79,200 |
| Mar 3, 2025 | 3.32 | 3.60 | 3.26 | 3.47 | 0.09 | 2.66% | 33,700 |
| Feb 28, 2025 | 3.20 | 3.50 | 3.20 | 3.38 | 0.01 | 0.30% | 44,700 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.22 | 3.37 | 0.07 | 2.12% | 308,600 |
| Feb 26, 2025 | 3.20 | 3.50 | 3.20 | 3.30 | 0.00 | 0.00% | 16,000 |
| Feb 25, 2025 | 3.39 | 3.51 | 3.20 | 3.30 | -0.06 | -1.79% | 92,900 |
| Feb 24, 2025 | 3.53 | 3.60 | 3.32 | 3.36 | -0.16 | -4.55% | 46,800 |
| Feb 21, 2025 | 3.50 | 3.70 | 3.41 | 3.52 | 0.02 | 0.57% | 56,800 |
| Feb 20, 2025 | 3.43 | 3.78 | 3.40 | 3.50 | 0.00 | 0.00% | 58,200 |
| Feb 19, 2025 | 3.53 | 3.59 | 3.43 | 3.50 | -0.07 | -1.96% | 62,200 |
| Feb 18, 2025 | 3.81 | 3.81 | 3.52 | 3.57 | -0.27 | -7.03% | 198,000 |
| Feb 14, 2025 | 3.79 | 4.46 | 3.66 | 3.84 | 0.19 | 5.21% | 1,333,600 |
| Feb 13, 2025 | 3.63 | 3.80 | 3.50 | 3.65 | -0.13 | -3.44% | 72,000 |
| Feb 12, 2025 | 3.70 | 3.78 | 3.49 | 3.78 | 0.20 | 5.59% | 120,000 |
| Feb 11, 2025 | 3.44 | 3.60 | 3.30 | 3.58 | 0.16 | 4.68% | 9,428 |
| Feb 10, 2025 | 3.46 | 3.70 | 3.42 | 3.42 | 0.01 | 0.29% | 5,671 |
| Feb 7, 2025 | 3.59 | 3.64 | 3.41 | 3.41 | -0.24 | -6.58% | 3,245 |
| Feb 6, 2025 | 3.65 | 3.70 | 3.61 | 3.65 | 0.01 | 0.27% | 1,806 |
| Feb 5, 2025 | 3.67 | 3.75 | 3.58 | 3.64 | -0.11 | -2.93% | 3,657 |
| Feb 4, 2025 | 3.42 | 3.75 | 3.40 | 3.75 | 0.28 | 8.07% | 7,435 |
| Feb 3, 2025 | 3.52 | 3.52 | 3.35 | 3.47 | -0.08 | -2.25% | 9,196 |
| Jan 31, 2025 | 3.49 | 3.65 | 3.49 | 3.55 | 0.02 | 0.57% | 3,492 |
| Jan 30, 2025 | 3.70 | 3.70 | 3.40 | 3.53 | -0.13 | -3.55% | 5,704 |
| Jan 29, 2025 | 3.50 | 3.68 | 3.50 | 3.66 | 0.07 | 1.95% | 5,637 |
| Jan 28, 2025 | 3.51 | 3.68 | 3.46 | 3.59 | 0.13 | 3.76% | 5,115 |
| Jan 27, 2025 | 3.73 | 3.73 | 3.40 | 3.46 | -0.14 | -3.89% | 8,651 |
| Jan 24, 2025 | 3.50 | 3.73 | 3.33 | 3.60 | 0.20 | 5.88% | 26,790 |
| Jan 23, 2025 | 3.60 | 3.60 | 3.33 | 3.40 | -0.11 | -3.13% | 8,629 |
| Jan 22, 2025 | 3.40 | 3.60 | 3.34 | 3.51 | 0.11 | 3.24% | 13,217 |
| Jan 21, 2025 | 3.47 | 3.50 | 3.25 | 3.40 | 0.00 | 0.00% | 5,683 |
| Jan 17, 2025 | 3.28 | 3.45 | 3.20 | 3.40 | 0.07 | 2.10% | 7,288 |
| Jan 16, 2025 | 3.24 | 3.40 | 3.20 | 3.33 | 0.03 | 0.91% | 10,709 |
| Jan 15, 2025 | 3.52 | 3.60 | 3.20 | 3.30 | -0.05 | -1.49% | 17,999 |
| Jan 14, 2025 | 3.62 | 3.62 | 3.28 | 3.35 | -0.23 | -6.42% | 16,333 |