If you invested $1000 in Ohmyhome Limited (OMH) since IPO date, it would be worth $1.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1.77, while $1000 invested 1 year ago would be worth $37.89. This corresponds to total returns of -99.87%, -99.82%, -96.21%, respectively, with annualized returns of -84.86%, -87.88%, -96.21%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.55 | 2.52 | 2.52 | 2.55 | 2.5 | 19,833 |
| September 30, 2026 | 2.51 | 2.57 | 2.57 | 2.59 | 2.5 | 54,615 |
| September 29, 2026 | 2.5 | 2.54 | 2.54 | 2.65 | 2.46 | 83,926 |
| September 28, 2026 | 2.4 | 2.45 | 2.45 | 2.45 | 2.36 | 42,757 |
| September 25, 2026 | 2.44 | 2.35 | 2.35 | 2.44 | 2.3 | 45,119 |
| September 24, 2026 | 2.46 | 2.43 | 2.43 | 2.49 | 2.36 | 54,850 |
| September 23, 2026 | 2.43 | 2.5 | 2.5 | 2.53 | 2.41 | 45,844 |
| September 22, 2026 | 2.37 | 2.4 | 2.4 | 2.42 | 2.32 | 24,752 |
| September 21, 2026 | 2.33 | 2.34 | 2.34 | 2.41 | 2.33 | 25,298 |
| September 18, 2026 | 2.33 | 2.39 | 2.39 | 2.43 | 2.3 | 54,878 |
| September 17, 2026 | 2.59 | 2.49 | 2.49 | 2.6 | 2.32 | 89,405 |
| September 16, 2026 | 2.22 | 2.39 | 2.39 | 2.4 | 2.16 | 62,655 |
| September 15, 2026 | 2.39 | 2.22 | 2.22 | 2.39 | 2.18 | 23,995 |
| September 11, 2026 | 2.28 | 2.16 | 2.16 | 2.28 | 2.05 | 69,850 |
| September 10, 2026 | 2.44 | 2.29 | 2.29 | 2.45 | 2.22 | 62,462 |
| September 09, 2026 | 2.47 | 2.51 | 2.51 | 2.52 | 2.42 | 69,298 |
| September 08, 2026 | 2.76 | 2.5 | 2.5 | 2.76 | 2.5 | 84,592 |
| September 04, 2026 | 2.93 | 2.86 | 2.86 | 2.93 | 2.69 | 67,783 |
| September 03, 2026 | 3.17 | 3.07 | 3.07 | 3.17 | 3.02 | 39,448 |
| September 02, 2026 | 3.3 | 3.19 | 3.19 | 3.3 | 2.99 | 90,017 |
| September 01, 2026 | 3.21 | 3.33 | 3.33 | 3.45 | 3.17 | 157,182 |
| August 31, 2026 | 3.53 | 3.24 | 3.24 | 3.53 | 3.04 | 183,733 |
| August 28, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.15 | 291,324 |
| August 27, 2026 | 4.13 | 3.8 | 3.8 | 4.3 | 3.76 | 568,694 |
| August 26, 2026 | 4.7 | 4.9 | 4.9 | 10.49 | 4.58 | 9.42M |
| August 25, 2026 | 4.96 | 4.93 | 4.93 | 5.36 | 4.89 | 107,130 |
| August 24, 2026 | 4.81 | 4.9 | 4.9 | 5.65 | 4.63 | 211,998 |
| August 21, 2026 | 4.49 | 4.73 | 4.73 | 4.98 | 4.45 | 158,052 |
| August 20, 2026 | 5.17 | 5.2 | 5.2 | 6.08 | 4.43 | 6.21M |
| August 19, 2026 | 4.32 | 4.13 | 4.13 | 4.32 | 4.03 | 57,060 |
| August 18, 2026 | 4.38 | 4.3 | 4.3 | 4.39 | 4.1 | 43,853 |
| August 17, 2026 | 4.63 | 4.39 | 4.39 | 4.7 | 4.1 | 77,188 |
| August 14, 2026 | 4.5 | 4.54 | 4.54 | 4.74 | 3.7 | 113,481 |
| August 13, 2026 | 4.52 | 4.75 | 4.75 | 4.97 | 4.4 | 97,335 |
| August 12, 2026 | 4.25 | 4.8 | 4.8 | 5.05 | 4.25 | 272,536 |
| August 11, 2026 | 3.94 | 5.73 | 5.73 | 8.83 | 3.61 | 7.14M |
| August 10, 2026 | 4.6 | 4.41 | 4.41 | 4.81 | 4.25 | 113,180 |
| August 07, 2026 | 5.1 | 4.78 | 4.78 | 5.1 | 4.75 | 137,409 |
| August 06, 2026 | 5.51 | 4.74 | 4.74 | 5.7 | 4.56 | 155,973 |
| August 05, 2026 | 5.5 | 6 | 6 | 6 | 5.3 | 547,692 |
| August 04, 2026 | 5.56 | 5.5 | 5.5 | 5.76 | 5.5 | 89,868 |
| August 03, 2026 | 5.67 | 5.95 | 5.95 | 6.14 | 5.33 | 628,977 |
| July 31, 2026 | 5.95 | 5.67 | 5.67 | 6.14 | 5.52 | 379,040 |
| July 30, 2026 | 6.02 | 5.87 | 5.87 | 6.08 | 5.27 | 184,378 |
| July 29, 2026 | 7.3 | 6.36 | 6.36 | 7.42 | 5.26 | 329,964 |
| July 28, 2026 | 8 | 7.5 | 7.5 | 11.1 | 6.16 | 1.9M |
| July 27, 2026 | 11.5 | 7.27 | 7.27 | 11.65 | 6.91 | 1.67M |
| July 24, 2026 | 30.66 | 25.17 | 25.17 | 109.5 | 23.5 | 5.19M |
| July 23, 2026 | 19.9 | 21.21 | 21.21 | 26 | 18.15 | 402,128 |
| July 22, 2026 | 18.36 | 18.05 | 18.05 | 20.5 | 15.59 | 212,565 |
| July 21, 2026 | 12.48 | 40.31 | 40.31 | 60.5 | 12.26 | 6.1M |
| July 20, 2026 | 12.45 | 12.49 | 12.49 | 12.5 | 11.6 | 2,738 |
| July 17, 2026 | 12.85 | 12.47 | 12.47 | 13.5 | 12 | 2,872 |
| July 16, 2026 | 16.05 | 13.75 | 13.75 | 16.05 | 11.5 | 5,294 |
| July 15, 2026 | 17.38 | 17.42 | 17.42 | 17.55 | 16.01 | 1,351 |
| July 14, 2026 | 17.93 | 17.81 | 17.81 | 18 | 16.49 | 978 |
| July 13, 2026 | 19.3 | 17.45 | 17.45 | 19.3 | 16.1 | 2,122 |
| July 10, 2026 | 18.6 | 20.39 | 20.39 | 21.25 | 17.01 | 6,962 |
| July 09, 2026 | 18 | 19 | 19 | 19.69 | 17 | 69,528 |
| July 08, 2026 | 19.75 | 17.5 | 17.5 | 19.75 | 16.1 | 3,980 |