Ohmyhome Limited (OMH)
NASDAQ: OMH · Real-Time Price · USD
0.988
+0.008 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
0.990
+0.002 (0.20%)
After-hours: Apr 28, 2026, 5:37 PM EDT
Ohmyhome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.55% | 6,844 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | 0.64% | 11,131 |
| Apr 20, 2026 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | 2.83% | 19,426 |
| 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% | 20,700 |
| Apr 14, 2026 | 1.07 | 1.21 | 1.06 | 1.06 | 1.06 | 3.92% | 9,811 |
| Apr 13, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 13,161 |
| 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% | 10,040 |
| 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% | 1,681 |
| Apr 6, 2026 | 1.12 | 1.26 | 1.12 | 1.18 | 1.18 | -1.67% | 6,173 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 1,264 |
| Apr 1, 2026 | 1.22 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 23,720 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 2,907 |
| 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% | 1,508 |
| 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 | - | 1,298 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -4.58% | 36,759 |
| Mar 23, 2026 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -6.43% | 25,845 |
| Mar 20, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 12,421 |
| Mar 19, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 15,911 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 3.97% | 35,625 |
| Mar 17, 2026 | 1.29 | 1.37 | 1.26 | 1.26 | 1.26 | -2.33% | 95,970 |
| 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% | 38,343 |
| 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% | 12,107 |
| Mar 5, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 8,798 |
| Mar 4, 2026 | 1.28 | 1.31 | 1.21 | 1.22 | 1.22 | -0.81% | 26,001 |
| 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% | 12,549 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.25 | 1.32 | 1.32 | -7.69% | 50,380 |
| Feb 24, 2026 | 1.45 | 1.51 | 1.40 | 1.43 | 1.43 | 2.14% | 9,108 |
| 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% | 4,143 |
| 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% | 8,907 |
| Feb 12, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | -0.68% | 21,105 |
| 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% | 38,572 |
| 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% | 26,720 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -10.08% | 21,178 |
| Feb 4, 2026 | 1.12 | 1.29 | 1.12 | 1.29 | 1.29 | 8.40% | 54,797 |
| Feb 3, 2026 | 1.14 | 1.24 | 1.14 | 1.19 | 1.19 | 4.39% | 45,361 |
| Feb 2, 2026 | 1.03 | 1.30 | 1.03 | 1.14 | 1.14 | 12.87% | 187,005 |
| Jan 30, 2026 | 1.38 | 1.40 | 0.96 | 1.01 | 1.01 | -26.28% | 336,579 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.25 | 1.37 | 1.37 | -10.46% | 177,497 |
| Jan 28, 2026 | 1.57 | 1.64 | 1.47 | 1.53 | 1.53 | 0.66% | 107,635 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.49 | 1.52 | 1.52 | -16.94% | 165,246 |
| Jan 26, 2026 | 1.89 | 1.91 | 1.70 | 1.83 | 1.83 | -1.61% | 151,878 |
| Jan 23, 2026 | 1.87 | 1.88 | 1.76 | 1.86 | 1.86 | -1.06% | 86,711 |
| Jan 22, 2026 | 1.75 | 1.89 | 1.75 | 1.88 | 1.88 | 9.30% | 168,808 |
| Jan 21, 2026 | 1.76 | 1.87 | 1.70 | 1.72 | 1.72 | -0.58% | 132,982 |
| Jan 20, 2026 | 1.50 | 1.82 | 1.50 | 1.73 | 1.73 | 10.90% | 248,854 |
| Jan 16, 2026 | 1.47 | 1.58 | 1.45 | 1.56 | 1.56 | 4.70% | 128,353 |
| Jan 15, 2026 | 1.34 | 1.50 | 1.34 | 1.49 | 1.49 | 9.56% | 158,266 |
| Jan 14, 2026 | 1.32 | 1.39 | 1.26 | 1.36 | 1.36 | 3.82% | 219,264 |
| Jan 13, 2026 | 1.27 | 1.44 | 1.20 | 1.31 | 1.31 | 5.65% | 664,138 |
| Jan 12, 2026 | 1.06 | 1.83 | 1.03 | 1.24 | 1.24 | 22.77% | 24,518,096 |
| Jan 9, 2026 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 6.32% | 82,545 |
| Jan 8, 2026 | 0.84 | 1.00 | 0.84 | 0.95 | 0.95 | 14.46% | 47,833 |
| Jan 7, 2026 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | 0.69% | 15,881 |
| Jan 6, 2026 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | 1.77% | 16,888 |
| Jan 5, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | 0.62% | 5,689 |
| Jan 2, 2026 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -0.32% | 15,514 |
| Dec 31, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | -0.46% | 17,334 |
| Dec 30, 2025 | 0.78 | 0.84 | 0.77 | 0.81 | 0.81 | 5.31% | 31,677 |
| Dec 29, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -1.24% | 22,174 |
| Dec 26, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.87% | 5,018 |
| Dec 24, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 0.61% | 8,003 |
| Dec 23, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | -0.63% | 21,272 |
| Dec 22, 2025 | 0.81 | 0.87 | 0.80 | 0.82 | 0.82 | 2.50% | 17,406 |
| Dec 19, 2025 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | 3.92% | 92,975 |
| Dec 18, 2025 | 0.83 | 0.86 | 0.75 | 0.77 | 0.77 | -9.41% | 43,227 |
| Dec 17, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 9,723 |
| Dec 16, 2025 | 0.96 | 1.00 | 0.87 | 0.89 | 0.89 | -11.88% | 128,226 |
| Dec 15, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 40,594 |
| Dec 12, 2025 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | -4.76% | 42,660 |
| Dec 11, 2025 | 0.86 | 1.15 | 0.86 | 1.05 | 1.05 | 23.53% | 319,792 |
| Dec 10, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.41% | 20,441 |
| Dec 9, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | 1.21% | 3,237 |
| Dec 8, 2025 | 0.82 | 0.86 | 0.79 | 0.82 | 0.82 | -2.72% | 40,246 |
| Dec 5, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.38% | 4,695 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -1.76% | 4,862 |
| Dec 3, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | -0.10% | 6,927 |