Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
0.643
+0.003 (0.44%)
At close: Jun 26, 2026, 4:00 PM EDT
0.656
+0.013 (1.99%)
After-hours: Jun 26, 2026, 5:39 PM EDT
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.62 | 0.68 | 0.61 | 0.64 | 0.64 | 0.44% | 6,719 |
| Jun 25, 2026 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 0.11% | 15,890 |
| Jun 24, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -4.41% | 14,870 |
| Jun 23, 2026 | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | -0.03% | 6,553 |
| Jun 22, 2026 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -1.47% | 8,423 |
| Jun 18, 2026 | 0.65 | 0.68 | 0.62 | 0.68 | 0.68 | 4.46% | 28,048 |
| Jun 17, 2026 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 0.93% | 645,036 |
| Jun 16, 2026 | 0.60 | 0.65 | 0.59 | 0.64 | 0.64 | -0.85% | 10,998 |
| Jun 15, 2026 | 0.63 | 0.67 | 0.60 | 0.65 | 0.65 | -0.05% | 41,926 |
| Jun 12, 2026 | 0.66 | 0.70 | 0.64 | 0.65 | 0.65 | -5.83% | 33,376 |
| Jun 11, 2026 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | -4.17% | 74,059 |
| Jun 10, 2026 | 0.61 | 0.73 | 0.60 | 0.72 | 0.72 | 19.01% | 179,137 |
| Jun 9, 2026 | 0.54 | 0.64 | 0.54 | 0.61 | 0.61 | 4.56% | 166,985 |
| Jun 8, 2026 | 0.56 | 0.62 | 0.51 | 0.58 | 0.58 | -16.47% | 953,268 |
| Jun 5, 2026 | 0.70 | 0.75 | 0.58 | 0.69 | 0.69 | -5.11% | 7,204,988 |
| Jun 4, 2026 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.82% | 17,018 |
| Jun 3, 2026 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -5.38% | 14,291 |
| Jun 2, 2026 | 0.76 | 0.81 | 0.75 | 0.75 | 0.75 | -1.91% | 14,131 |
| Jun 1, 2026 | 0.82 | 0.82 | 0.70 | 0.77 | 0.77 | -6.59% | 200,526 |
| May 29, 2026 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | -0.12% | 30,129 |
| May 28, 2026 | 0.93 | 0.93 | 0.77 | 0.82 | 0.82 | -19.61% | 172,390 |
| May 27, 2026 | 0.84 | 1.03 | 0.83 | 1.02 | 1.02 | 23.04% | 322,690 |
| May 26, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | 1.73% | 6,488 |
| May 22, 2026 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | -5.24% | 120,303 |
| May 21, 2026 | 0.92 | 0.93 | 0.86 | 0.86 | 0.86 | -6.52% | 5,549 |
| May 20, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.76% | 774 |
| May 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.15% | 4,847 |
| May 18, 2026 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -1.15% | 6,236 |
| May 15, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 7,300 |
| May 14, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | - | 27,089 |
| May 13, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 2,401 |
| May 12, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -1.76% | 1,623 |
| May 11, 2026 | 0.94 | 0.94 | 0.88 | 0.94 | 0.94 | 6.41% | 5,472 |
| May 8, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -3.29% | 5,105 |
| May 7, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.11% | 10,830 |
| May 6, 2026 | 1.02 | 1.02 | 0.91 | 0.95 | 0.95 | -3.17% | 11,501 |
| May 5, 2026 | 0.98 | 1.09 | 0.98 | 0.98 | 0.98 | -1.99% | 42,456 |
| May 4, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.38% | 3,284 |
| May 1, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 5.61% | 4,062 |
| Apr 30, 2026 | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | -5.85% | 2,610 |
| Apr 29, 2026 | 1.00 | 1.04 | 0.95 | 1.04 | 1.04 | 5.35% | 14,743 |
| Apr 28, 2026 | 0.95 | 1.00 | 0.88 | 0.99 | 0.99 | 0.85% | 35,263 |
| Apr 27, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.12% | 2,879 |
| Apr 24, 2026 | 1.00 | 1.01 | 0.90 | 0.95 | 0.95 | -8.64% | 40,091 |
| Apr 23, 2026 | 1.02 | 1.05 | 0.99 | 1.04 | 1.04 | -3.70% | 176,488 |
| Apr 22, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | -1.54% | 6,845 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | 0.65% | 11,131 |
| Apr 20, 2026 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | 2.81% | 19,436 |
| Apr 17, 2026 | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | -0.93% | 15,141 |
| Apr 16, 2026 | 1.13 | 1.14 | 0.98 | 1.07 | 1.07 | -1.83% | 43,668 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | 2.83% | 21,461 |
| Apr 14, 2026 | 1.07 | 1.21 | 1.06 | 1.06 | 1.06 | 3.92% | 9,823 |
| Apr 13, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 13,665 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | 2.56% | 38,676 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.43% | 10,125 |
| Apr 8, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 13,763 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,682 |
| Apr 6, 2026 | 1.12 | 1.26 | 1.12 | 1.18 | 1.18 | -1.66% | 6,253 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 1,265 |
| Apr 1, 2026 | 1.22 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 23,725 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 3,107 |
| Mar 30, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 2,527 |
| Mar 27, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 1,531 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 13,117 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 1,668 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -4.58% | 36,784 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -6.43% | 25,917 |
| Mar 20, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 12,425 |
| Mar 19, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 15,916 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 3.97% | 35,645 |
| Mar 17, 2026 | 1.29 | 1.37 | 1.26 | 1.26 | 1.26 | -2.33% | 97,970 |
| Mar 16, 2026 | 1.14 | 1.39 | 1.14 | 1.29 | 1.29 | 9.32% | 43,585 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 30,635 |
| Mar 12, 2026 | 1.04 | 1.22 | 1.04 | 1.20 | 1.20 | 10.09% | 38,577 |
| Mar 11, 2026 | 1.08 | 1.12 | 1.00 | 1.09 | 1.09 | - | 42,192 |
| Mar 10, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 21,650 |
| Mar 9, 2026 | 1.10 | 1.15 | 1.06 | 1.13 | 1.13 | 0.89% | 35,020 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -5.88% | 14,815 |
| Mar 5, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 8,799 |
| Mar 4, 2026 | 1.28 | 1.31 | 1.21 | 1.22 | 1.22 | -0.81% | 28,977 |
| Mar 3, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 7,929 |
| Mar 2, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 1.61% | 14,645 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -3.13% | 13,874 |
| Feb 26, 2026 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 12,589 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.25 | 1.32 | 1.32 | -7.69% | 50,445 |
| Feb 24, 2026 | 1.45 | 1.51 | 1.40 | 1.43 | 1.43 | 2.14% | 9,109 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -3.65% | 9,087 |
| Feb 20, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 3.79% | 11,653 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 4,278 |
| Feb 18, 2026 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | - | 1,238 |
| Feb 17, 2026 | 1.47 | 1.55 | 1.41 | 1.41 | 1.41 | 0.71% | 50,255 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 8,927 |
| Feb 12, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | -0.68% | 21,107 |
| Feb 11, 2026 | 1.34 | 1.51 | 1.28 | 1.46 | 1.46 | 6.57% | 118,479 |
| Feb 10, 2026 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 7.87% | 39,674 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | - | 26,898 |
| Feb 6, 2026 | 1.20 | 1.29 | 1.18 | 1.27 | 1.27 | 9.48% | 26,721 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -10.08% | 22,034 |
| Feb 4, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 8.40% | 58,312 |
| Feb 3, 2026 | 1.14 | 1.24 | 1.14 | 1.19 | 1.19 | 4.39% | 45,512 |