Ohmyhome Limited - Class A Ordinary Shares (OMH)

Historical Prices For Ohmyhome Limited - Class A Ordinary Shares (OMH)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	0.81	0.86	0.79	0.82	35,246	0.82
12/05/2025	0.85	0.85	0.81	0.84	4,695	0.84
12/04/2025	0.85	0.85	0.82	0.85	3,932	0.85
12/03/2025	0.84	0.86	0.81	0.86	6,727	0.86
12/02/2025	0.82	0.86	0.82	0.86	23,452	0.86
12/01/2025	0.84	0.86	0.84	0.86	2,711	0.86
11/28/2025	0.81	0.87	0.79	0.85	13,527	0.85
11/26/2025	0.81	0.81	0.79	0.79	3,032	0.79
11/25/2025	0.78	0.82	0.78	0.82	41,267	0.82
11/24/2025	0.72	0.80	0.72	0.77	47,840	0.77
11/21/2025	0.80	0.82	0.73	0.76	50,672	0.76
11/20/2025	0.81	0.91	0.81	0.82	76,414	0.82
11/19/2025	1.25	1.57	0.79	0.89	2,822,308	0.89
11/18/2025	1.07	1.10	1.04	1.09	16,442	1.09
11/17/2025	1.13	1.14	1.07	1.10	27,545	1.10
11/14/2025	1.17	1.17	1.13	1.16	9,292	1.16
11/13/2025	1.17	1.19	1.15	1.19	6,104	1.19
11/12/2025	1.19	1.19	1.16	1.18	14,182	1.18
11/11/2025	1.14	1.22	1.14	1.22	7,262	1.22
11/10/2025	1.14	1.17	1.14	1.17	11,097	1.17
11/07/2025	1.17	1.17	1.12	1.12	22,543	1.12
11/06/2025	1.25	1.26	1.19	1.21	10,974	1.21
11/05/2025	1.22	1.24	1.21	1.23	8,577	1.23
11/04/2025	1.26	1.26	1.24	1.24	19,943	1.24
11/03/2025	1.30	1.34	1.25	1.30	119,533	1.30
10/31/2025	1.19	1.31	1.19	1.31	33,784	1.31
10/30/2025	1.27	1.29	1.23	1.24	67,215	1.24
10/29/2025	1.26	1.31	1.25	1.29	41,189	1.29
10/28/2025	1.21	1.31	1.17	1.26	100,884	1.26
10/27/2025	1.20	1.25	1.19	1.24	55,545	1.24
10/24/2025	1.16	1.19	1.16	1.16	10,021	1.16
10/23/2025	1.17	1.18	1.16	1.18	6,908	1.18
10/22/2025	1.19	1.20	1.15	1.16	13,820	1.16
10/21/2025	1.18	1.20	1.16	1.19	11,068	1.19
10/20/2025	1.15	1.18	1.15	1.16	7,642	1.16
10/17/2025	1.20	1.20	1.11	1.13	57,381	1.13
10/16/2025	1.24	1.29	1.20	1.20	85,861	1.20
10/15/2025	1.27	1.28	1.23	1.26	26,547	1.26
10/14/2025	1.25	1.27	1.24	1.25	31,442	1.25
10/13/2025	1.25	1.28	1.24	1.28	25,221	1.28
10/10/2025	1.33	1.33	1.25	1.28	27,405	1.28
10/09/2025	1.28	1.31	1.27	1.30	18,629	1.30
10/08/2025	1.31	1.31	1.27	1.27	47,612	1.27
10/07/2025	1.26	1.32	1.26	1.28	56,906	1.28
10/06/2025	1.30	1.31	1.24	1.26	138,020	1.26
10/03/2025	1.31	1.36	1.29	1.30	45,822	1.30
10/02/2025	1.33	1.37	1.30	1.33	67,772	1.33
10/01/2025	1.28	1.33	1.27	1.30	63,042	1.30
9/30/2025	1.27	1.30	1.27	1.27	28,235	1.27
9/29/2025	1.22	1.28	1.22	1.27	59,904	1.27
9/26/2025	1.24	1.25	1.20	1.22	76,766	1.22
9/25/2025	1.32	1.32	1.15	1.24	190,793	1.24
9/24/2025	1.31	1.39	1.29	1.30	110,520	1.30
9/23/2025	1.30	1.41	1.26	1.28	226,247	1.28
9/22/2025	1.27	1.38	1.25	1.25	217,708	1.25
9/19/2025	1.25	1.32	1.21	1.25	141,424	1.25
9/18/2025	1.25	1.30	1.23	1.29	100,715	1.29
9/17/2025	1.35	1.39	1.23	1.25	160,866	1.25
9/16/2025	1.22	1.36	1.22	1.36	153,774	1.36
9/15/2025	1.18	1.26	1.17	1.22	125,262	1.22
9/12/2025	1.17	1.30	1.17	1.20	193,799	1.20
9/11/2025	1.41	1.43	1.15	1.22	1,315,862	1.22
9/10/2025	1.11	1.60	1.11	1.45	2,230,933	1.45
9/09/2025	1.08	1.13	1.08	1.11	42,575	1.11