Ohmyhome Limited (OMH)
NASDAQ: OMH
· Real-Time Price · USD
1.09
0.01 (0.93%)
At close: Sep 05, 2025, 12:51 PM
OMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.90% | 22,532 |
| 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 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 13,259 |
| Aug 25, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 28,714 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 29,314 |
| Aug 21, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.00% | 12,445 |
| Aug 20, 2025 | 1.22 | 1.25 | 1.07 | 1.16 | 1.16 | -4.92% | 97,643 |
| Aug 19, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 29,544 |
| Aug 18, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 5.04% | 58,300 |
| Aug 15, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 12,745 |
| 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 |