Ohmyhome Limited - OMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.21	1.25	1.25	1.27	1.21	58,267
August 15, 2025	1.15	1.19	1.19	1.21	1.15	12,745
August 14, 2025	1.18	1.13	1.13	1.22	1.13	24,806
August 13, 2025	1.14	1.18	1.18	1.19	1.14	23,225
August 12, 2025	1.07	1.13	1.13	1.16	1.07	12,333
August 11, 2025	1.17	1.11	1.11	1.22	1.11	121,111
August 08, 2025	1.3	1.27	1.27	1.31	1.22	42,523
August 07, 2025	1.15	1.31	1.31	1.37	1.12	377,053
August 06, 2025	1.16	1.17	1.17	1.18	1.11	59,316
August 05, 2025	1.11	1.11	1.11	1.13	1.08	19,012
August 04, 2025	1.02	1.14	1.14	1.2	1.02	1.51M
August 01, 2025	1.02	1.02	1.02	1.09	1.01	154,312
July 31, 2025	1.03	1.12	1.12	1.15	0.98	2.36M
July 30, 2025	1.18	1.12	1.12	1.18	1.07	42,114
July 29, 2025	1.31	1.15	1.15	1.34	1.15	63,561
July 28, 2025	1.32	1.3	1.3	1.44	1.26	60,400
July 25, 2025	1.35	1.3	1.3	1.4	1.29	37,835
July 24, 2025	1.39	1.37	1.37	1.39	1.36	46,598
July 23, 2025	1.44	1.43	1.43	1.45	1.39	51,254
July 22, 2025	1.4	1.38	1.38	1.44	1.35	97,218
July 21, 2025	1.35	1.39	1.39	1.42	1.35	104,949
July 18, 2025	1.43	1.4	1.4	1.47	1.35	85,623
July 17, 2025	1.42	1.43	1.43	1.51	1.4	20,808
July 16, 2025	1.37	1.41	1.41	1.44	1.37	53,400
July 15, 2025	1.45	1.4	1.4	1.5	1.38	105,264
July 14, 2025	1.51	1.41	1.41	1.56	1.41	108,824
July 11, 2025	1.5	1.47	1.47	1.51	1.46	17,700
July 10, 2025	1.58	1.5	1.5	1.58	1.48	55,189
July 09, 2025	1.59	1.55	1.55	1.6	1.5	109,458
July 08, 2025	1.58	1.55	1.55	1.58	1.5	57,533
July 07, 2025	1.47	1.55	1.55	1.58	1.45	276,800
July 03, 2025	1.39	1.48	1.48	1.53	1.39	187,203
July 02, 2025	1.34	1.36	1.36	1.4	1.32	33,500
July 01, 2025	1.4	1.37	1.37	1.44	1.37	51,675
June 30, 2025	1.46	1.38	1.38	1.47	1.35	101,100
June 27, 2025	1.53	1.47	1.47	1.58	1.46	57,742
June 26, 2025	1.55	1.54	1.54	1.55	1.54	90,781
June 25, 2025	1.54	1.53	1.53	1.56	1.48	114,166
June 24, 2025	1.56	1.46	1.46	1.59	1.45	155,543
June 23, 2025	1.54	1.51	1.51	1.58	1.51	152,800
June 20, 2025	1.56	1.53	1.53	1.68	1.51	578,199
June 18, 2025	1.55	1.61	1.61	1.63	1.55	142,385
June 17, 2025	1.43	1.61	1.61	1.61	1.43	366,505
June 16, 2025	1.34	1.46	1.46	1.51	1.34	233,300
June 13, 2025	1.47	1.42	1.42	1.6	1.42	324,978
June 12, 2025	1.46	1.5	1.5	1.62	1.39	476,210
June 11, 2025	1.75	1.5	1.5	1.82	1.43	1.62M
June 10, 2025	1.56	1.78	1.78	2.21	1.35	6.49M
June 09, 2025	0.98	2.41	2.41	3.25	0.87	94.4M
June 06, 2025	1.15	0.6	0.6	1.23	0.59	3.35M
June 05, 2025	1.64	1.06	1.06	1.64	1.04	872,047
June 04, 2025	2.04	1.6	1.6	2.04	1.57	196,211
June 03, 2025	1.96	2.02	2.02	2.14	1.95	6,700
June 02, 2025	1.99	1.98	1.98	2	1.9	10,500
May 30, 2025	2.07	1.96	1.96	2.07	1.96	48,310
May 29, 2025	2.09	2.07	2.07	2.14	2.03	39,100
May 28, 2025	2.07	2.1	2.12	2.13	2.03	24,207
May 27, 2025	2.05	2.11	2.11	2.14	1.98	30,802
May 23, 2025	2.15	2.09	2.09	2.25	2.05	85,001
May 22, 2025	1.99	2.14	2.14	2.25	1.91	158,605

Ohmyhome Limited (OMH) NASDAQ