Skip to main content
Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
0.843
-0.003 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
0.846
+0.003 (0.38%)
After-hours: Dec 5, 2025, 5:28 PM EST

Ohmyhome Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.850.810.840.84-0.38%4,695
Dec 4, 20250.850.850.820.850.85-1.76%4,862
Dec 3, 20250.840.860.810.860.86-0.10%6,727
Dec 2, 20250.820.860.820.860.86-0.08%26,218
Dec 1, 20250.840.860.840.860.861.53%2,711
Nov 28, 20250.810.870.790.850.857.27%13,527
Nov 26, 20250.810.810.790.790.79-3.37%2,932
Nov 25, 20250.780.830.780.820.826.25%41,230
Nov 24, 20250.720.800.720.770.771.55%47,840
Nov 21, 20250.800.820.730.760.76-7.23%50,672
Nov 20, 20250.810.910.810.820.82-8.16%76,666
Nov 19, 20251.251.570.790.890.89-18.17%2,826,195
Nov 18, 20251.071.101.041.091.09-0.91%16,452
Nov 17, 20251.131.141.071.101.10-5.17%27,545
Nov 14, 20251.171.171.131.161.16-2.36%9,292
Nov 13, 20251.171.191.151.191.190.68%6,192
Nov 12, 20251.191.191.161.181.18-3.28%14,182
Nov 11, 20251.141.221.141.221.224.45%7,262
Nov 10, 20251.141.171.141.171.174.29%11,097
Nov 7, 20251.171.171.121.121.12-7.28%22,543
Nov 6, 20251.251.261.191.211.21-1.79%11,238
Nov 5, 20251.221.241.211.231.23-0.81%8,577
Nov 4, 20251.261.261.241.241.24-4.62%19,948
Nov 3, 20251.301.351.251.301.30-0.76%119,533
Oct 31, 20251.191.311.191.311.315.65%33,784
Oct 30, 20251.271.291.231.241.24-3.88%67,225
Oct 29, 20251.261.311.241.291.292.38%41,189
Oct 28, 20251.211.311.171.261.261.61%100,884
Oct 27, 20251.201.251.191.241.246.90%55,545
Oct 24, 20251.161.191.161.161.16-1.53%10,021
Oct 23, 20251.171.191.161.181.181.55%6,908
Oct 22, 20251.191.201.161.161.16-2.52%13,820
Oct 21, 20251.181.201.161.191.192.59%11,073
Oct 20, 20251.151.181.151.161.162.65%7,653
Oct 17, 20251.201.201.111.131.13-5.83%57,381
Oct 16, 20251.251.291.201.201.20-4.76%85,861
Oct 15, 20251.271.291.231.261.260.80%26,547
Oct 14, 20251.251.271.241.251.25-2.19%31,442
Oct 13, 20251.251.281.241.281.28-0.16%25,375
Oct 10, 20251.331.331.251.281.28-1.54%27,405
Oct 9, 20251.281.311.271.301.302.20%18,634
Oct 8, 20251.311.311.271.271.27-0.63%47,612
Oct 7, 20251.261.321.261.281.281.59%57,927
Oct 6, 20251.301.311.241.261.26-3.08%139,520
Oct 3, 20251.311.361.291.301.30-2.26%45,822
Oct 2, 20251.331.371.311.331.332.31%68,690
Oct 1, 20251.281.331.271.301.302.36%63,042
Sep 30, 20251.271.301.271.271.27-28,235
Sep 29, 20251.221.281.221.271.274.10%59,904
Sep 26, 20251.241.251.201.221.22-1.61%76,766
Sep 25, 20251.321.321.151.241.24-4.62%190,793
Sep 24, 20251.311.391.291.301.301.56%110,520
Sep 23, 20251.301.411.261.281.282.40%226,247
Sep 22, 20251.271.381.251.251.25-218,123
Sep 19, 20251.251.321.211.251.25-3.10%141,424
Sep 18, 20251.251.301.231.291.293.20%100,715
Sep 17, 20251.351.391.231.251.25-8.09%160,866
Sep 16, 20251.221.361.221.361.3611.48%153,974
Sep 15, 20251.181.261.171.221.222.09%125,570
Sep 12, 20251.171.301.171.201.20-2.05%193,799
Sep 11, 20251.411.431.151.221.22-15.86%1,323,141
Sep 10, 20251.111.601.111.451.4530.63%2,266,457
Sep 9, 20251.081.131.081.111.11-45,500
Sep 8, 20251.091.141.091.111.11-1.77%27,395
Sep 5, 20251.101.131.081.131.134.63%22,016
Sep 4, 20251.151.151.051.081.08-6.90%22,583
Sep 3, 20251.141.161.141.161.16-9,749
Sep 2, 20251.241.241.131.161.16-7.20%50,918
Aug 29, 20251.211.251.181.251.255.49%56,076
Aug 28, 20251.181.201.171.191.190.42%4,093
Aug 27, 20251.151.201.151.181.18-14,037
Aug 26, 20251.171.191.161.181.18-0.84%13,061
Aug 25, 20251.161.201.161.191.190.85%28,714
Aug 22, 20251.191.201.161.181.181.72%29,314
Aug 21, 20251.171.181.161.161.16-12,445
Aug 20, 20251.221.251.071.161.16-4.92%97,643
Aug 19, 20251.201.271.201.221.22-2.40%29,544
Aug 18, 20251.211.271.211.251.255.04%58,269
Aug 15, 20251.151.211.151.191.195.31%12,745
Aug 14, 20251.181.221.131.131.13-4.24%24,806
Aug 13, 20251.141.191.141.181.184.42%23,225
Aug 12, 20251.071.161.071.131.131.80%12,333
Aug 11, 20251.171.221.111.111.11-12.60%121,111
Aug 8, 20251.301.311.221.271.27-3.05%44,427
Aug 7, 20251.151.371.121.311.3111.97%377,053
Aug 6, 20251.161.181.111.171.175.41%59,316
Aug 5, 20251.111.131.081.111.11-2.63%42,181
Aug 4, 20251.021.201.021.141.1411.76%1,510,328
Aug 1, 20251.021.091.011.021.02-8.93%154,312
Jul 31, 20251.031.150.981.121.12-2,358,840
Jul 30, 20251.181.181.071.121.12-2.69%42,114
Jul 29, 20251.311.341.151.151.15-11.46%63,561
Jul 28, 20251.321.441.261.301.30-60,357
Jul 25, 20251.351.401.291.301.30-4.76%37,835
Jul 24, 20251.381.421.331.371.37-4.55%49,010
Jul 23, 20251.451.451.391.431.433.62%51,604
Jul 22, 20251.401.441.351.381.38-0.72%97,218
Jul 21, 20251.351.421.351.391.39-0.71%104,949
Jul 18, 20251.431.471.351.401.40-1.75%86,950
Jul 17, 20251.421.511.401.431.431.06%20,808