Ohmyhome Limited (OMH) NASDAQ
0.75
-0.0146(-1.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.75
-0.0146(-1.91%)
Currency In USD
If you invested $1000 in Ohmyhome Limited (OMH) since IPO date, it would be worth $18.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $17.29, while $1000 invested 1 year ago would be worth $371.49. This corresponds to total returns of -98.12%, -98.27%, -62.85%, respectively, with annualized returns of -71.07%, -74.17%, -62.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 0.76 | 0.75 | 0.75 | 0.81 | 0.75 | 14,109 |
| June 01, 2026 | 0.82 | 0.77 | 0.77 | 0.82 | 0.7 | 200,445 |
| May 29, 2026 | 0.8 | 0.82 | 0.82 | 0.82 | 0.79 | 28,532 |
| May 28, 2026 | 0.93 | 0.82 | 0.82 | 0.93 | 0.77 | 171,209 |
| May 27, 2026 | 0.84 | 1.02 | 1.02 | 1.03 | 0.83 | 314,858 |
| May 26, 2026 | 0.84 | 0.83 | 0.83 | 0.84 | 0.81 | 6,471 |
| May 22, 2026 | 0.77 | 0.81 | 0.81 | 0.85 | 0.77 | 120,293 |
| May 21, 2026 | 0.92 | 0.86 | 0.86 | 0.93 | 0.86 | 5,324 |
| May 20, 2026 | 0.87 | 0.92 | 0.92 | 0.92 | 0.87 | 773 |
| May 19, 2026 | 0.9 | 0.87 | 0.87 | 0.9 | 0.87 | 4,847 |
| May 18, 2026 | 0.85 | 0.86 | 0.86 | 0.92 | 0.85 | 3,569 |
| May 15, 2026 | 0.89 | 0.87 | 0.87 | 0.9 | 0.87 | 7,300 |
| May 14, 2026 | 0.9 | 0.89 | 0.89 | 0.91 | 0.89 | 26,902 |
| May 13, 2026 | 0.91 | 0.89 | 0.89 | 0.93 | 0.89 | 2,400 |
| May 12, 2026 | 0.89 | 0.92 | 0.92 | 0.92 | 0.89 | 1,345 |
| May 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.88 | 5,472 |
| May 08, 2026 | 0.91 | 0.88 | 0.88 | 0.93 | 0.88 | 5,081 |
| May 07, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.9 | 10,816 |
| May 06, 2026 | 1.02 | 0.95 | 0.95 | 1.02 | 0.91 | 11,735 |
| May 05, 2026 | 0.98 | 0.98 | 0.98 | 1.09 | 0.98 | 42,456 |
| May 04, 2026 | 1.04 | 1 | 1 | 1.04 | 0.99 | 3,281 |
| May 01, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.02 | 3,873 |
| April 30, 2026 | 0.95 | 0.98 | 0.98 | 1.04 | 0.95 | 2,605 |
| April 29, 2026 | 1 | 1.04 | 1.04 | 1.04 | 0.95 | 14,555 |
| April 28, 2026 | 0.95 | 0.99 | 0.99 | 1 | 0.88 | 35,252 |
| April 27, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 2,935 |
| April 24, 2026 | 1 | 0.95 | 0.95 | 1.01 | 0.9 | 40,089 |
| April 23, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 0.99 | 176,486 |
| April 22, 2026 | 1.02 | 1.08 | 1.08 | 1.09 | 1.02 | 6,844 |
| April 21, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.01 | 11,120 |
| April 20, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1 | 20,360 |
| April 17, 2026 | 1.08 | 1.06 | 1.06 | 1.12 | 1.06 | 15,140 |
| April 16, 2026 | 1.13 | 1.07 | 1.07 | 1.14 | 0.98 | 43,626 |
| April 15, 2026 | 1.15 | 1.09 | 1.09 | 1.15 | 1.08 | 20,900 |
| April 14, 2026 | 1.07 | 1.06 | 1.06 | 1.21 | 1.06 | 9,811 |
| April 13, 2026 | 1.08 | 1.02 | 1.02 | 1.1 | 1.02 | 13,161 |
| April 10, 2026 | 1.13 | 1.08 | 1.08 | 1.13 | 1.07 | 38,676 |
| April 09, 2026 | 1.15 | 1.05 | 1.05 | 1.15 | 1.05 | 10,280 |
| April 08, 2026 | 1.21 | 1.15 | 1.15 | 1.22 | 1.15 | 12,323 |
| April 07, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.18 | 1,778 |
| April 06, 2026 | 1.12 | 1.2 | 1.18 | 1.26 | 1.12 | 6,189 |
| April 02, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 1.19 | 1,264 |
| April 01, 2026 | 1.22 | 1.21 | 1.21 | 1.28 | 1.2 | 23,720 |
| March 31, 2026 | 1.29 | 1.23 | 1.23 | 1.3 | 1.22 | 2,907 |
| March 30, 2026 | 1.25 | 1.22 | 1.22 | 1.29 | 1.22 | 2,527 |
| March 27, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.21 | 1,751 |
| March 26, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 13,404 |
| March 25, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1.25 | 1,650 |
| March 24, 2026 | 1.27 | 1.25 | 1.25 | 1.29 | 1.25 | 36,759 |
| March 23, 2026 | 1.4 | 1.31 | 1.31 | 1.41 | 1.31 | 25,884 |
| March 20, 2026 | 1.35 | 1.4 | 1.4 | 1.4 | 1.34 | 12,425 |
| March 19, 2026 | 1.35 | 1.34 | 1.34 | 1.38 | 1.31 | 15,911 |
| March 18, 2026 | 1.28 | 1.31 | 1.31 | 1.34 | 1.28 | 35,723 |
| March 17, 2026 | 1.29 | 1.26 | 1.26 | 1.37 | 1.26 | 95,970 |
| March 16, 2026 | 1.14 | 1.29 | 1.29 | 1.39 | 1.14 | 43,585 |
| March 13, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 30,621 |
| March 12, 2026 | 1.04 | 1.2 | 1.2 | 1.22 | 1.04 | 38,343 |
| March 11, 2026 | 1.08 | 1.09 | 1.09 | 1.12 | 1 | 42,190 |
| March 10, 2026 | 1.13 | 1.09 | 1.09 | 1.13 | 1.06 | 21,587 |
| March 09, 2026 | 1.1 | 1.13 | 1.13 | 1.15 | 1.06 | 35,208 |