Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OMH Historical Prices

Ohmyhome Limited Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
18.23
Period low
0.0630
Period change
+1164.23%
DateOpenHighLowCloseChangeVolume
Nov 4, 20262.9918.232.9215.55+432.53%93,521,823
Nov 3, 20262.893.002.892.92+0.00%13,694
Nov 2, 20262.803.062.802.92+2.10%25,304
Oct 30, 20262.982.982.832.86-6.23%21,906
Oct 29, 20262.983.192.913.05+3.04%23,283
Oct 28, 20262.973.072.852.96-2.95%12,366
Oct 27, 20263.173.213.013.05-5.57%14,822
Oct 26, 20263.283.503.163.23-0.92%22,690
Oct 23, 20263.123.273.043.26+4.49%12,262
Oct 22, 20263.263.273.013.12-6.02%21,975
Oct 21, 20263.203.482.763.32+4.40%126,946
Oct 20, 20262.833.652.833.18+11.97%610,282
Oct 19, 20262.592.922.552.84+5.19%101,022
Oct 16, 20262.812.812.632.70-1.82%39,817
Oct 15, 20262.682.802.652.75-0.72%46,074
Oct 14, 20262.752.802.642.77+1.09%46,621
Oct 13, 20262.592.862.472.74+6.61%132,926
Oct 12, 20262.532.612.472.57+4.26%29,808
Oct 9, 20262.342.512.322.46+4.01%22,034
Oct 8, 20262.362.442.302.37-2.47%20,740
Oct 7, 20262.502.542.302.43-3.95%77,872
Oct 6, 20262.702.752.532.53-6.64%46,543
Oct 5, 20262.572.872.552.71+2.26%71,333
Oct 2, 20262.582.842.552.65+5.16%97,039
Oct 1, 20262.552.582.502.52-1.95%21,354
Sep 30, 20262.482.622.482.57+1.18%55,384
Sep 29, 20262.482.652.462.54+3.67%84,729
Sep 28, 20262.422.462.352.45+4.26%44,558
Sep 25, 20262.512.512.302.35-3.29%47,863
Sep 24, 20262.502.522.352.43-2.80%62,457
Sep 23, 20262.432.532.412.50+4.17%50,108
Sep 22, 20262.322.442.322.40+2.56%26,993
Sep 21, 20262.332.412.332.34-2.09%25,502
Sep 18, 20262.422.432.202.39-4.02%55,497
Sep 17, 20262.542.622.322.49+4.18%89,592
Sep 16, 20262.232.402.162.39+7.66%65,311
Sep 15, 20262.392.412.182.22-6.33%37,778
Sep 14, 20262.112.412.072.37+9.72%65,636
Sep 11, 20262.282.282.052.16-13.94%70,209
Sep 9, 20262.472.562.362.51+0.40%75,185
Sep 8, 20262.762.762.502.50-12.59%86,643
Sep 4, 20263.023.092.692.86-6.84%70,781
Sep 3, 20263.173.183.023.07-3.76%41,886
Sep 2, 20263.303.302.993.19-1.54%91,515
Aug 31, 20263.533.753.043.24+4528.57%185,974
Aug 28, 20260.07500.07500.06300.0700-7.77%14,566,220
Aug 27, 20260.08250.08600.07520.0759-22.55%28,434,358
Aug 26, 20260.09400.20970.09160.0980-0.51%470,718,683
Aug 25, 20260.09910.10720.09780.0985+0.51%5,356,505
Aug 24, 20260.09630.11290.09260.0980+3.59%10,599,908
Aug 21, 20260.08970.09950.08890.0946-9.04%7,902,557
Aug 20, 20260.10330.12150.08860.1040+25.91%310,642,601
Aug 19, 20260.08640.08650.08050.0826-3.95%2,852,957
Aug 18, 20260.08750.08770.08200.0860-1.94%2,192,638
Aug 17, 20260.09260.09400.08200.0877-3.41%3,859,386
Aug 14, 20260.08990.09480.07400.0908-4.42%5,674,025
Aug 13, 20260.09040.09930.08790.0950-1.04%4,866,728
Aug 12, 20260.08500.10100.08500.0960-16.16%13,626,777
Aug 11, 20260.07880.17670.07210.1145+29.97%357,073,412
Aug 10, 20260.09200.09630.08500.0881-7.85%5,658,985
Aug 7, 20260.10200.10210.09500.0956+0.95%6,870,441
Aug 6, 20260.11020.11400.09120.0947-21.08%7,798,630
Aug 5, 20260.11000.12000.10600.1200+9.09%27,384,606
Aug 4, 20260.11120.11520.11000.1100-7.56%4,493,373
Aug 3, 20260.11330.12270.10660.1190+5.03%31,448,833
Jul 31, 20260.11900.12270.11040.1133-3.49%18,951,976
Jul 30, 20260.12030.12150.10530.1174-7.70%9,218,924
Jul 29, 20260.14600.14840.10510.1272-15.20%16,498,151
Jul 28, 20260.16000.22200.12310.1500+3.16%95,203,390
Jul 27, 20260.23000.23300.13820.1454-71.12%83,724,777
Jul 24, 20260.61322.190.47000.5034+18.67%259,308,398
Jul 23, 20260.39800.52000.36290.4242+17.51%20,106,367
Jul 22, 20260.36730.41000.31170.3610-55.22%10,628,234
Jul 21, 20260.24951.210.24510.8061+222.70%304,781,385
Jul 20, 20260.24900.25000.23200.2498+0.20%136,895
Jul 17, 20260.25700.27000.24000.2493-9.35%143,601
Jul 16, 20260.32100.32100.23000.2750-21.07%264,684
Jul 15, 20260.34760.35100.32010.3484-2.16%67,543
Jul 14, 20260.35860.36000.32980.3561+2.06%48,787
Jul 13, 20260.38600.38600.32200.3489-14.44%106,061
Jul 10, 20260.37200.42490.34010.4078+7.34%347,993
Jul 9, 20260.36000.39380.34000.3799+8.54%3,476,367
Jul 8, 20260.39500.39500.32200.3500-18.59%198,976
Jul 7, 20260.48010.48010.42230.4299-11.38%64,430
Jul 6, 20260.50100.53370.47500.4851-3.17%40,551
Jul 2, 20260.50000.53000.49010.5010+4.35%33,175
Jul 1, 20260.51200.52990.46000.4801-2.02%74,296
Jun 30, 20260.55310.55500.45090.4900-12.48%86,691
Jun 29, 20260.64410.64410.48500.5599-12.90%102,093
Jun 26, 20260.62010.67860.61110.6428+0.44%6,774
Jun 25, 20260.60000.65000.60000.6400+0.11%15,891
Jun 24, 20260.63990.65000.62530.6393-4.41%14,886
Jun 23, 20260.63050.66880.61000.6688-0.03%6,554
Jun 22, 20260.67990.67990.63000.6690-1.47%8,725
Jun 18, 20260.65040.67980.62070.6790+4.46%28,048
Jun 17, 20260.64990.67990.62050.6500+0.93%645,036
Jun 16, 20260.60060.65000.58720.6440-0.85%10,998
Jun 15, 20260.62990.66680.60020.6495-0.05%41,926
Jun 12, 20260.66000.69640.63500.6498-5.83%33,376
Jun 11, 20260.69100.70000.64990.6900-4.17%74,059
Jun 10, 20260.60800.73010.60000.7200+19.01%179,137
Jun 9, 20260.54490.64400.54240.6050+4.56%166,986
Jun 8, 20260.56000.62000.51120.5786-16.47%953,268
Jun 5, 20260.70000.74890.58000.6927-5.11%7,204,989
Jun 4, 20260.71000.73940.71000.7300+2.82%17,018
Jun 3, 20260.72500.76060.71000.7100-5.38%14,291
Jun 2, 20260.75940.81140.75000.7504-1.91%14,131
Jun 1, 20260.81660.82000.70000.7650-6.59%200,527
May 29, 20260.80000.81900.79000.8190-0.12%30,129
May 28, 20260.93000.93000.77000.8200-19.61%172,390
May 27, 20260.83771.030.82941.02+23.04%322,690
May 26, 20260.83510.83510.81430.8290+1.73%6,489
May 22, 20260.77000.84730.77000.8149-5.24%120,303
May 21, 20260.92390.93000.86000.8600-6.52%5,528
May 20, 20260.86990.92000.86990.9200+5.76%774
May 19, 20260.87000.87000.86990.8699+1.15%4,847
May 18, 20260.85000.92010.85000.8600-1.15%6,237
May 15, 20260.89000.89500.86900.8700-2.25%7,300
May 14, 20260.90000.90500.89000.8900+0.00%27,089
May 13, 20260.91000.93000.89000.8900-3.26%2,401
May 12, 20260.89000.92000.89000.9200-1.76%1,623
May 11, 20260.94180.94180.88170.9365+6.41%5,473
May 8, 20260.91000.93350.88010.8801-3.29%5,105
May 7, 20260.94900.94900.90000.9100-4.11%10,830
May 6, 20261.021.020.91000.9490-3.17%11,501
May 5, 20260.98001.090.98000.9801-1.99%42,456
May 4, 20261.041.040.99331.00-3.38%3,284
May 1, 20261.061.061.021.03+5.61%4,062
Apr 30, 20260.95451.040.95450.9800-5.85%2,611
Apr 29, 20261.001.040.95001.04+5.35%14,743
Apr 28, 20260.95000.99990.88000.9880+0.85%35,263
Apr 27, 20260.95010.99770.95010.9797+3.12%1,979
Apr 24, 20261.001.010.90000.9501-8.64%40,091
Apr 23, 20261.021.050.99001.04-3.70%176,489
Apr 22, 20261.021.091.021.08-1.54%6,845
Apr 21, 20261.101.101.011.10+0.65%11,132
Apr 20, 20261.061.091.001.09+2.81%19,436
Apr 17, 20261.081.121.061.06-0.93%15,142
Apr 16, 20261.131.140.98181.07-1.83%43,668
Apr 15, 20261.151.151.081.09+2.83%21,461
Apr 14, 20261.071.211.061.06+3.92%9,823
Apr 13, 20261.081.101.021.02-5.56%13,665
Apr 10, 20261.131.131.071.08+2.56%38,676
Apr 9, 20261.151.151.051.05-8.43%10,125
Apr 8, 20261.211.221.151.15-4.17%13,763
Apr 7, 20261.221.221.181.20+1.69%1,682
Apr 6, 20261.121.261.121.18-1.66%6,254
Apr 2, 20261.261.261.191.20-0.83%1,266
Apr 1, 20261.221.281.201.21-1.63%23,725
Mar 31, 20261.291.301.221.23+0.82%3,107
Mar 30, 20261.251.291.221.22-2.40%2,527
Mar 27, 20261.231.251.211.25+3.31%1,532
Mar 26, 20261.251.251.211.21-3.20%13,118
Mar 25, 20261.301.301.251.25+0.00%1,668
Mar 24, 20261.271.291.251.25-4.58%36,784
Mar 23, 20261.401.411.311.31-6.43%25,917
Mar 20, 20261.351.401.341.40+4.48%12,425
Mar 19, 20261.351.381.311.34+2.29%15,916
Mar 18, 20261.281.341.281.31+3.97%35,646
Mar 17, 20261.291.361.261.26-2.33%97,970
Mar 16, 20261.141.391.141.29+9.32%43,586
Mar 13, 20261.181.201.181.18-1.67%30,635
Mar 12, 20261.041.221.041.20+10.09%38,577
Mar 11, 20261.081.121.001.09+0.00%42,192
Mar 10, 20261.131.131.061.09-3.54%21,650
Mar 9, 20261.101.151.061.13+0.89%35,020
Mar 6, 20261.201.201.101.12-5.88%14,816
Mar 5, 20261.211.231.191.19-2.46%8,800
Mar 4, 20261.281.311.211.22-0.81%28,977
Mar 3, 20261.241.261.221.23-2.38%7,929
Mar 2, 20261.201.291.201.26+1.61%14,645
Feb 27, 20261.321.341.241.24-3.13%13,875
Feb 26, 20261.321.341.271.28-3.03%12,589
Feb 25, 20261.421.461.251.32-7.69%50,445
Feb 24, 20261.451.511.401.43+2.14%9,110
Feb 23, 20261.481.481.401.40-3.65%9,088
Feb 20, 20261.401.481.401.45+3.79%11,653
Feb 19, 20261.451.451.391.40-0.71%4,278
Feb 18, 20261.411.471.411.41+0.00%1,238
Feb 17, 20261.471.551.411.41+0.71%50,255
Feb 13, 20261.431.451.401.40-3.45%8,927
Feb 12, 20261.451.511.401.45-0.68%21,107
Feb 11, 20261.341.511.281.46+6.57%118,479
Feb 10, 20261.251.391.251.37+7.87%39,674
Feb 9, 20261.301.301.171.27+0.00%26,898
Feb 6, 20261.201.291.181.27+9.48%26,721
Feb 5, 20261.271.271.161.16-10.08%22,034
Feb 4, 20261.121.291.121.29+8.40%58,312
Feb 3, 20261.141.241.141.19+4.39%45,512
Feb 2, 20261.031.301.031.14+12.87%187,005
Jan 30, 20261.381.400.96001.01-26.28%337,429
Jan 29, 20261.511.511.251.37-10.46%177,497
Jan 28, 20261.571.641.471.53+0.66%107,706
Jan 27, 20261.801.801.491.52-16.94%166,342
Jan 26, 20261.891.911.701.83-1.61%151,878
Jan 23, 20261.871.881.761.86-1.06%87,988
Jan 22, 20261.751.891.751.88+9.30%168,808
Jan 21, 20261.761.871.701.72-0.58%132,982
Jan 20, 20261.501.821.501.73+10.90%251,879
Jan 16, 20261.471.581.451.56+4.70%128,364
Jan 15, 20261.341.501.341.49+9.56%175,498
Jan 14, 20261.321.391.261.36+3.82%219,481
Jan 13, 20261.271.441.201.31+5.65%692,321
Jan 12, 20261.061.831.031.24+22.77%24,580,375
Jan 9, 20260.97821.020.96191.01+6.32%82,545
Jan 8, 20260.83561.000.83560.9500+14.46%47,833
Jan 7, 20260.82450.86980.82430.8300+0.69%15,881
Jan 6, 20260.80730.86990.80730.8243+1.77%16,888
Jan 5, 20260.83900.84000.80160.8100+0.62%5,689
Jan 2, 20260.79830.83880.79830.8050-0.32%15,514
Dec 31, 20250.79240.82000.77000.8076-0.46%17,334
Dec 30, 20250.78000.83880.77000.8113+5.31%31,677
Dec 29, 20250.80000.81800.77000.7704-1.24%22,174
Dec 26, 20250.80110.80110.78000.7801-4.87%5,018
Dec 24, 20250.81000.84100.80000.8200+0.61%8,003
Dec 23, 20250.79640.83140.79640.8150-0.63%21,272
Dec 22, 20250.81030.87000.80000.8202+2.50%17,406
Dec 19, 20250.80000.83500.74740.8002+3.92%92,975
Dec 18, 20250.83300.85500.75200.7700-9.41%43,227
Dec 17, 20250.86940.88550.85000.8500-4.49%9,723
Dec 16, 20250.96001.000.87000.8900-11.88%128,226
Dec 15, 20250.98501.020.97401.01+1.00%40,594
Dec 12, 20251.001.050.98001.00-4.76%42,660
Dec 11, 20250.86001.150.86001.05+23.53%319,792
Dec 10, 20250.83000.86500.83000.8500+2.41%20,441
Dec 9, 20250.85940.85940.83000.8300+1.21%3,237
Dec 8, 20250.81500.86420.78830.8201-2.72%40,246
Dec 5, 20250.84600.84620.81320.8430-0.38%4,695
Dec 4, 20250.84990.85000.82010.8462-1.76%4,862
Dec 3, 20250.83870.86140.81340.8614-0.10%6,927
Dec 2, 20250.82000.86230.82000.8623-0.08%26,218
Dec 1, 20250.83690.86300.83690.8630+1.53%2,711
Nov 28, 20250.80540.86610.79240.8500+7.27%13,527
Nov 26, 20250.80990.81400.78800.7924-3.37%3,032
Nov 25, 20250.77710.82500.77700.8200+6.25%41,292
Nov 24, 20250.72000.79690.72000.7718+1.55%47,840
Nov 21, 20250.80000.81670.73120.7600-7.23%50,672
Nov 20, 20250.81000.91000.81000.8192-8.16%76,666
Nov 19, 20251.251.570.79110.8920-18.17%2,826,195
Nov 18, 20251.071.101.041.09-0.91%16,452
Nov 17, 20251.131.141.071.10-5.17%27,545
Nov 14, 20251.171.171.131.16-2.36%9,292
Nov 13, 20251.171.191.151.19+0.68%6,192
Nov 12, 20251.191.191.161.18-3.28%14,182
Nov 11, 20251.141.221.141.22+4.45%7,262
Nov 10, 20251.141.171.141.17+4.29%11,097
Nov 7, 20251.171.171.121.12-7.28%22,543
Nov 6, 20251.251.261.191.21-1.79%11,238
Nov 5, 20251.221.241.211.23-0.81%8,577

Daily open, high, low, close and volume for Ohmyhome Limited Class A Ordinary Shares (OMH). Showing 249 trading days. Unadjusted prices.