Ohmyhome Limited Class A OMH
NASDAQ · Vereinigte Staaten · Finanzen
$2,55+0,03 (+1,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,55 | +1,19 % | $2,58 | $2,62 | $2,55 | 5,95K |
| 2026-10-01 | $2,52 | -1,95 % | $2,55 | $2,58 | $2,50 | 20,00K |
| 2026-09-30 | $2,57 | +1,18 % | $2,48 | $2,62 | $2,48 | 54,60K |
| 2026-09-29 | $2,54 | +3,67 % | $2,48 | $2,65 | $2,46 | 84,50K |
| 2026-09-28 | $2,45 | +4,26 % | $2,41 | $2,46 | $2,35 | 43,90K |
| 2026-09-25 | $2,35 | -3,29 % | $2,51 | $2,51 | $2,30 | 46,30K |
| 2026-09-24 | $2,43 | -2,80 % | $2,50 | $2,52 | $2,35 | 60,10K |
| 2026-09-23 | $2,50 | +4,17 % | $2,43 | $2,53 | $2,41 | 46,80K |
| 2026-09-22 | $2,40 | +2,56 % | $2,32 | $2,44 | $2,32 | 26,80K |
| 2026-09-21 | $2,34 | -2,09 % | $2,33 | $2,41 | $2,33 | 25,50K |
| 2026-09-18 | $2,39 | -4,02 % | $2,42 | $2,43 | $2,20 | 55,20K |
| 2026-09-17 | $2,49 | +4,18 % | $2,54 | $2,62 | $2,32 | 89,60K |
| 2026-09-16 | $2,39 | +7,66 % | $2,23 | $2,40 | $2,16 | 65,30K |
| 2026-09-15 | $2,22 | -6,33 % | $2,39 | $2,41 | $2,18 | 36,20K |
| 2026-09-14 | $2,37 | +9,72 % | $2,11 | $2,41 | $2,07 | 61,70K |
| 2026-09-11 | $2,16 | -4,00 % | $2,28 | $2,28 | $2,05 | 70,00K |
| 2026-09-10 | $2,25 | -10,36 % | $2,44 | $2,46 | $2,22 | 370,90K |
| 2026-09-09 | $2,51 | +0,40 % | $2,47 | $2,56 | $2,36 | 69,40K |
| 2026-09-08 | $2,50 | -12,59 % | $2,76 | $2,76 | $2,50 | 85,50K |
| 2026-09-04 | $2,86 | -6,84 % | $3,02 | $3,09 | $2,69 | 69,80K |
| 2026-09-03 | $3,07 | -3,76 % | $3,17 | $3,18 | $3,02 | 40,10K |
| 2026-09-02 | $3,19 | -4,20 % | $3,30 | $3,30 | $2,99 | 90,90K |
| 2026-09-01 | $3,33 | +2,78 % | $3,17 | $3,44 | $3,17 | 157,70K |
| 2026-08-31 | $3,24 | -7,43 % | $3,53 | $3,75 | $3,04 | 185,10K |
| 2026-08-28 | $3,50 | -7,89 % | $3,75 | $3,75 | $3,15 | 291,32K |
| 2026-08-27 | $3,80 | -22,45 % | $4,15 | $4,30 | $3,75 | 568,69K |
| 2026-08-26 | $4,90 | -1,01 % | $4,70 | $10,50 | $4,60 | 9,42M |
| 2026-08-25 | $4,95 | +1,02 % | $4,95 | $5,35 | $4,90 | 107,13K |
| 2026-08-24 | $4,90 | +3,16 % | $4,80 | $5,65 | $4,65 | 212,00K |
| 2026-08-21 | $4,75 | -8,65 % | $4,50 | $5,00 | $4,45 | 158,05K |
| 2026-08-20 | $5,20 | +25,30 % | $5,15 | $6,10 | $4,45 | 6,21M |
| 2026-08-19 | $4,15 | -3,49 % | $4,30 | $4,35 | $4,05 | 57,06K |
| 2026-08-18 | $4,30 | -2,27 % | $4,40 | $4,40 | $4,10 | 43,85K |
| 2026-08-17 | $4,40 | -3,30 % | $4,65 | $4,70 | $4,10 | 77,19K |
| 2026-08-14 | $4,55 | -4,21 % | $4,50 | $4,75 | $3,70 | 113,48K |
| 2026-08-13 | $4,75 | -1,04 % | $4,50 | $4,95 | $4,40 | 97,33K |
| 2026-08-12 | $4,80 | -16,52 % | $4,25 | $5,05 | $4,25 | 272,54K |
| 2026-08-11 | $5,75 | +30,68 % | $3,95 | $8,85 | $3,60 | 7,14M |
| 2026-08-10 | $4,40 | -8,33 % | $4,60 | $4,80 | $4,25 | 113,18K |
| 2026-08-07 | $4,80 | +1,05 % | $5,10 | $5,10 | $4,75 | 137,41K |
| 2026-08-06 | $4,75 | -20,83 % | $5,50 | $5,70 | $4,55 | 155,97K |
| 2026-08-05 | $6,00 | +9,09 % | $5,50 | $6,00 | $5,30 | 547,69K |
| 2026-08-04 | $5,50 | -7,56 % | $5,55 | $5,75 | $5,50 | 89,87K |
| 2026-08-03 | $5,95 | +5,31 % | $5,65 | $6,15 | $5,35 | 628,98K |
| 2026-07-31 | $5,65 | -3,42 % | $5,95 | $6,15 | $5,50 | 379,04K |
| 2026-07-30 | $5,85 | -7,87 % | $6,00 | $6,10 | $5,25 | 184,38K |
| 2026-07-29 | $6,35 | -15,33 % | $7,30 | $7,40 | $5,25 | 329,96K |
| 2026-07-28 | $7,50 | +3,45 % | $8,00 | $11,10 | $6,15 | 1,90M |
| 2026-07-27 | $7,25 | -71,17 % | $11,50 | $11,65 | $6,90 | 1,67M |
| 2026-07-24 | $25,15 | +18,63 % | $30,65 | $109,50 | $23,50 | 5,19M |
| 2026-07-23 | $21,20 | +17,45 % | $19,90 | $26,00 | $18,15 | 402,13K |
| 2026-07-22 | $18,05 | -55,21 % | $18,35 | $20,50 | $15,60 | 212,56K |
| 2026-07-21 | $40,30 | +222,40 % | $12,50 | $60,50 | $12,25 | 6,10M |
| 2026-07-20 | $12,50 | +0,40 % | $12,45 | $12,50 | $11,60 | 2,74K |
| 2026-07-17 | $12,45 | -9,45 % | $12,85 | $13,50 | $12,00 | 2,86K |
| 2026-07-16 | $13,75 | -20,98 % | $16,05 | $16,05 | $11,50 | 5,29K |
| 2026-07-15 | $17,40 | -2,25 % | $17,40 | $17,55 | $16,00 | 1,35K |
| 2026-07-14 | $17,80 | +2,01 % | $17,95 | $18,00 | $16,50 | 978 |
| 2026-07-13 | $17,45 | -14,46 % | $19,30 | $19,30 | $16,10 | 2,12K |
| 2026-07-10 | $20,40 | +7,37 % | $18,60 | $21,25 | $17,00 | 6,96K |
| 2026-07-09 | $19,00 | +8,57 % | $18,00 | $19,70 | $17,00 | 69,53K |
| 2026-07-08 | $17,50 | -18,60 % | $19,75 | $19,75 | $16,10 | 3,98K |
| 2026-07-07 | $21,50 | -11,34 % | $24,00 | $24,00 | $21,10 | 1,29K |
| 2026-07-06 | $24,25 | -3,19 % | $25,05 | $26,70 | $23,75 | 812 |
| 2026-07-02 | $25,05 | +4,37 % | $25,00 | $26,50 | $24,50 | 662 |
| 2026-07-01 | $24,00 | -2,04 % | $25,60 | $26,50 | $23,00 | 1,49K |
| 2026-06-30 | $24,50 | -12,50 % | $27,65 | $27,75 | $22,55 | 1,73K |
| 2026-06-29 | $28,00 | -12,91 % | $32,20 | $32,20 | $24,25 | 2,04K |
| 2026-06-26 | $32,15 | +0,47 % | $31,00 | $33,95 | $30,55 | 136 |
| 2026-06-25 | $32,00 | +0,16 % | $30,00 | $32,50 | $30,00 | 318 |
| 2026-06-24 | $31,95 | -4,48 % | $32,00 | $32,50 | $31,25 | 298 |
| 2026-06-23 | $33,45 | 0,00 % | $31,55 | $33,45 | $30,50 | 132 |
| 2026-06-22 | $33,45 | -1,47 % | $34,00 | $34,00 | $31,50 | 174 |
| 2026-06-18 | $33,95 | +4,46 % | $32,50 | $34,00 | $31,05 | 560 |
| 2026-06-17 | $32,50 | +0,93 % | $32,50 | $34,00 | $31,05 | 12,90K |
| 2026-06-16 | $32,20 | -0,92 % | $30,05 | $32,50 | $29,35 | 220 |
| 2026-06-15 | $32,50 | 0,00 % | $31,50 | $33,35 | $30,00 | 838 |
| 2026-06-12 | $32,50 | -5,80 % | $33,00 | $34,80 | $31,75 | 668 |
| 2026-06-11 | $34,50 | -4,17 % | $34,55 | $35,00 | $32,50 | 1,48K |
| 2026-06-10 | $36,00 | +19,01 % | $30,40 | $36,50 | $30,00 | 3,58K |
| 2026-06-09 | $30,25 | +4,49 % | $27,25 | $32,20 | $27,10 | 3,34K |
| 2026-06-08 | $28,95 | -16,45 % | $28,00 | $31,00 | $25,55 | 19,07K |
| 2026-06-05 | $34,65 | -5,07 % | $35,00 | $37,45 | $29,00 | 144,10K |
| 2026-06-04 | $36,50 | +2,82 % | $35,50 | $36,95 | $35,50 | 340 |
| 2026-06-03 | $35,50 | -5,33 % | $36,25 | $38,05 | $35,50 | 286 |
| 2026-06-02 | $37,50 | -1,96 % | $37,95 | $40,55 | $37,50 | 282 |
| 2026-06-01 | $38,25 | -6,59 % | $40,85 | $41,00 | $35,00 | 4,01K |
| 2026-05-29 | $40,95 | -0,12 % | $40,00 | $40,95 | $39,50 | 570 |
| 2026-05-28 | $41,00 | -19,61 % | $46,50 | $46,50 | $38,50 | 3,44K |
| 2026-05-27 | $51,00 | +23,04 % | $41,90 | $51,50 | $41,45 | 6,44K |