Ohmyhome Limited Class A OMH
NASDAQ · United States · Finance
$2.57+0.05 (+1.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.57 | +1.98% | $2.58 | $2.62 | $2.55 | 9.06K |
| 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 |