Ohmyhome Limited - Ordinary Shares (OMH)
1.4500
+0.0300 (2.11%)
NASDAQ · Last Trade: Jul 18th, 10:13 AM EDT
Historical Prices For Ohmyhome Limited - Ordinary Shares (OMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 1.42 | 1.51 | 1.40 | 1.43 | 20,808 | 1.43 |
| 7/16/2025 | 1.37 | 1.44 | 1.37 | 1.41 | 53,360 | 1.41 |
| 7/15/2025 | 1.45 | 1.50 | 1.38 | 1.40 | 105,264 | 1.40 |
| 7/14/2025 | 1.51 | 1.56 | 1.41 | 1.41 | 108,824 | 1.41 |
| 7/11/2025 | 1.50 | 1.51 | 1.46 | 1.47 | 17,673 | 1.47 |
| 7/10/2025 | 1.58 | 1.58 | 1.48 | 1.50 | 55,149 | 1.50 |
| 7/09/2025 | 1.59 | 1.60 | 1.50 | 1.54 | 109,438 | 1.54 |
| 7/08/2025 | 1.58 | 1.58 | 1.50 | 1.55 | 57,532 | 1.55 |
| 7/07/2025 | 1.47 | 1.58 | 1.45 | 1.55 | 274,660 | 1.55 |
| 7/03/2025 | 1.39 | 1.53 | 1.39 | 1.48 | 187,203 | 1.48 |
| 7/02/2025 | 1.34 | 1.40 | 1.32 | 1.36 | 33,477 | 1.36 |
| 7/01/2025 | 1.40 | 1.44 | 1.37 | 1.37 | 51,475 | 1.37 |
| 6/30/2025 | 1.46 | 1.47 | 1.35 | 1.38 | 101,099 | 1.38 |
| 6/27/2025 | 1.53 | 1.58 | 1.46 | 1.47 | 57,742 | 1.47 |
| 6/26/2025 | 1.56 | 1.57 | 1.47 | 1.54 | 94,900 | 1.54 |
| 6/25/2025 | 1.54 | 1.56 | 1.48 | 1.53 | 114,351 | 1.53 |
| 6/24/2025 | 1.56 | 1.59 | 1.45 | 1.46 | 155,542 | 1.46 |
| 6/23/2025 | 1.54 | 1.58 | 1.51 | 1.51 | 152,692 | 1.51 |
| 6/20/2025 | 1.56 | 1.68 | 1.51 | 1.53 | 579,574 | 1.53 |
| 6/18/2025 | 1.55 | 1.63 | 1.55 | 1.61 | 142,385 | 1.61 |
| 6/17/2025 | 1.43 | 1.61 | 1.43 | 1.61 | 366,513 | 1.61 |
| 6/16/2025 | 1.34 | 1.51 | 1.34 | 1.46 | 229,367 | 1.46 |
| 6/13/2025 | 1.47 | 1.60 | 1.42 | 1.42 | 325,549 | 1.42 |
| 6/12/2025 | 1.46 | 1.62 | 1.39 | 1.50 | 475,025 | 1.50 |
| 6/11/2025 | 1.75 | 1.81 | 1.43 | 1.50 | 1,655,456 | 1.50 |
| 6/10/2025 | 1.56 | 2.21 | 1.35 | 1.78 | 6,476,509 | 1.78 |
| 6/09/2025 | 0.98 | 3.25 | 0.87 | 2.41 | 94,202,766 | 2.41 |
| 6/06/2025 | 1.15 | 1.23 | 0.59 | 0.60 | 4,370,424 | 0.60 |
| 6/05/2025 | 1.64 | 1.64 | 1.04 | 1.06 | 864,536 | 1.06 |
| 6/04/2025 | 2.04 | 2.04 | 1.57 | 1.60 | 196,160 | 1.60 |
| 6/03/2025 | 1.96 | 2.14 | 1.95 | 2.02 | 6,659 | 2.02 |
| 6/02/2025 | 1.99 | 2.00 | 1.90 | 1.98 | 10,487 | 1.98 |
| 5/30/2025 | 2.07 | 2.07 | 1.96 | 1.96 | 48,310 | 1.96 |
| 5/29/2025 | 2.09 | 2.14 | 2.03 | 2.07 | 39,047 | 2.07 |
| 5/28/2025 | 2.09 | 2.18 | 2.03 | 2.10 | 24,488 | 2.10 |
| 5/27/2025 | 2.05 | 2.14 | 1.98 | 2.11 | 29,602 | 2.11 |
| 5/23/2025 | 2.15 | 2.25 | 2.05 | 2.09 | 85,003 | 2.09 |
| 5/22/2025 | 1.99 | 2.25 | 1.91 | 2.14 | 158,545 | 2.14 |
| 5/21/2025 | 2.15 | 2.29 | 1.95 | 2.04 | 291,517 | 2.04 |
| 5/20/2025 | 2.20 | 2.35 | 2.05 | 2.21 | 428,570 | 2.21 |
| 5/19/2025 | 1.59 | 2.33 | 1.57 | 2.09 | 4,288,968 | 2.09 |
| 5/16/2025 | 2.12 | 2.13 | 1.47 | 1.50 | 497,995 | 1.50 |
| 5/15/2025 | 2.32 | 2.35 | 2.10 | 2.12 | 1,379,952 | 2.12 |
| 5/14/2025 | 2.65 | 2.72 | 2.20 | 2.25 | 145,046 | 2.25 |
| 5/13/2025 | 2.81 | 2.94 | 2.64 | 2.68 | 33,682 | 2.68 |
| 5/12/2025 | 2.99 | 3.17 | 2.72 | 2.74 | 54,374 | 2.74 |
| 5/09/2025 | 2.86 | 3.20 | 2.86 | 3.05 | 62,158 | 3.05 |
| 5/08/2025 | 2.96 | 3.22 | 2.78 | 2.82 | 78,788 | 2.82 |
| 5/07/2025 | 3.18 | 3.28 | 2.97 | 3.02 | 122,779 | 3.02 |
| 5/06/2025 | 3.36 | 3.45 | 3.16 | 3.24 | 89,445 | 3.24 |
| 5/05/2025 | 3.08 | 3.75 | 3.08 | 3.39 | 337,790 | 3.39 |
| 5/02/2025 | 3.27 | 3.68 | 3.16 | 3.24 | 509,297 | 3.24 |
| 5/01/2025 | 3.35 | 3.58 | 2.96 | 2.97 | 832,886 | 2.97 |
| 4/30/2025 | 3.19 | 4.33 | 3.00 | 3.32 | 8,969,371 | 3.32 |
| 4/29/2025 | 2.66 | 3.98 | 2.53 | 3.03 | 75,261,706 | 3.03 |
| 4/28/2025 | 2.10 | 2.12 | 1.93 | 2.03 | 63,381 | 2.03 |
| 4/25/2025 | 2.05 | 2.15 | 2.05 | 2.11 | 47,073 | 2.11 |
| 4/24/2025 | 2.09 | 2.12 | 1.99 | 2.11 | 35,850 | 2.11 |
| 4/23/2025 | 2.18 | 2.20 | 2.04 | 2.04 | 106,826 | 2.04 |
| 4/22/2025 | 3.61 | 3.77 | 1.70 | 2.18 | 599,117 | 2.18 |
| 4/21/2025 | 2.74 | 3.63 | 2.73 | 3.60 | 402,800 | 3.60 |