Ohmyhome Limited - OMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.27	1.31	1.31	1.44	1.2	692,321
January 12, 2026	1.06	1.24	1.24	1.83	1.03	24.58M
January 09, 2026	0.98	1.02	1.02	1.02	0.96	82,069
January 08, 2026	0.84	0.95	0.95	1	0.84	47,833
January 07, 2026	0.82	0.83	0.83	0.87	0.82	15,900
January 06, 2026	0.81	0.82	0.82	0.87	0.81	16,900
January 05, 2026	0.84	0.81	0.81	0.84	0.8	5,700
January 02, 2026	0.8	0.81	0.81	0.84	0.8	15,514
December 31, 2025	0.79	0.81	0.81	0.82	0.77	17,334
December 30, 2025	0.8	0.81	0.81	0.84	0.77	31,568
December 29, 2025	0.8	0.77	0.77	0.82	0.77	22,200
December 26, 2025	0.8	0.78	0.78	0.8	0.78	5,018
December 24, 2025	0.81	0.82	0.82	0.84	0.8	8,003
December 23, 2025	0.8	0.82	0.82	0.83	0.8	21,272
December 22, 2025	0.81	0.82	0.82	0.87	0.8	17,406
December 19, 2025	0.8	0.8	0.8	0.84	0.75	93,000
December 18, 2025	0.83	0.77	0.77	0.86	0.75	43,227
December 17, 2025	0.87	0.85	0.85	0.89	0.85	9,723
December 16, 2025	0.96	0.89	0.89	1	0.87	128,226
December 15, 2025	0.99	1.01	1.01	1.02	0.97	40,600
December 12, 2025	1	1	1	1.06	0.98	42,660
December 11, 2025	0.86	1.03	1.03	1.15	0.86	305,505
December 10, 2025	0.83	0.85	0.85	0.87	0.83	20,441
December 09, 2025	0.86	0.83	0.83	0.86	0.83	3,237
December 08, 2025	0.82	0.82	0.82	0.86	0.79	40,246
December 05, 2025	0.85	0.84	0.84	0.85	0.81	4,700
December 04, 2025	0.85	0.85	0.85	0.85	0.82	3,931
December 03, 2025	0.84	0.86	0.86	0.86	0.81	6,927
December 02, 2025	0.82	0.86	0.86	0.86	0.82	26,218
December 01, 2025	0.84	0.86	0.86	0.86	0.84	2,711
November 28, 2025	0.81	0.85	0.85	0.87	0.79	13,527
November 26, 2025	0.81	0.79	0.79	0.81	0.79	3,032
November 25, 2025	0.78	0.82	0.82	0.83	0.78	41,300
November 24, 2025	0.72	0.77	0.77	0.8	0.72	47,840
November 21, 2025	0.8	0.76	0.76	0.82	0.73	50,672
November 20, 2025	0.81	0.82	0.82	0.91	0.81	76,666
November 19, 2025	1.25	0.89	0.89	1.57	0.79	2.83M
November 18, 2025	1.07	1.09	1.09	1.1	1.04	16,452
November 17, 2025	1.13	1.1	1.1	1.14	1.07	27,545
November 14, 2025	1.17	1.16	1.16	1.17	1.13	9,300
November 13, 2025	1.16	1.19	1.19	1.19	1.15	5,788
November 12, 2025	1.19	1.18	1.18	1.19	1.16	14,200
November 11, 2025	1.14	1.22	1.22	1.22	1.14	7,300
November 10, 2025	1.14	1.17	1.17	1.17	1.14	11,100
November 07, 2025	1.17	1.12	1.12	1.17	1.12	22,543
November 06, 2025	1.25	1.21	1.21	1.26	1.19	11,238
November 05, 2025	1.22	1.23	1.23	1.24	1.21	8,600
November 04, 2025	1.26	1.24	1.24	1.26	1.24	19,948
November 03, 2025	1.3	1.3	1.3	1.35	1.25	119,533
October 31, 2025	1.19	1.31	1.31	1.31	1.19	33,800
October 30, 2025	1.27	1.24	1.24	1.29	1.23	67,225
October 29, 2025	1.26	1.29	1.29	1.31	1.24	41,200
October 28, 2025	1.21	1.26	1.26	1.31	1.17	100,900
October 27, 2025	1.2	1.24	1.24	1.25	1.19	55,545
October 24, 2025	1.16	1.16	1.16	1.19	1.16	10,021
October 23, 2025	1.17	1.18	1.18	1.18	1.16	7,150
October 22, 2025	1.19	1.16	1.16	1.2	1.15	14,026
October 21, 2025	1.18	1.19	1.19	1.2	1.16	11,100
October 20, 2025	1.15	1.16	1.16	1.18	1.15	7,653
October 17, 2025	1.2	1.13	1.13	1.2	1.11	57,468

Ohmyhome Limited (OMH) NASDAQ