Ohmyhome Limited - OMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.4	1.45	1.45	1.48	1.4	11,700
February 19, 2026	1.45	1.4	1.4	1.45	1.39	4,278
February 18, 2026	1.41	1.41	1.41	1.47	1.41	1,238
February 17, 2026	1.47	1.41	1.41	1.55	1.41	50,300
February 13, 2026	1.43	1.4	1.4	1.45	1.4	8,927
February 12, 2026	1.45	1.45	1.45	1.51	1.4	21,107
February 11, 2026	1.34	1.46	1.46	1.51	1.28	96,461
February 10, 2026	1.25	1.37	1.37	1.39	1.25	39,674
February 09, 2026	1.3	1.27	1.27	1.3	1.17	26,900
February 06, 2026	1.2	1.27	1.27	1.29	1.18	26,721
February 05, 2026	1.27	1.16	1.16	1.27	1.16	22,034
February 04, 2026	1.12	1.29	1.29	1.29	1.12	58,312
February 03, 2026	1.14	1.19	1.19	1.24	1.14	45,512
February 02, 2026	1.03	1.14	1.14	1.3	1.03	187,005
January 30, 2026	1.38	1.01	1.01	1.4	0.96	337,429
January 29, 2026	1.51	1.37	1.37	1.51	1.25	177,497
January 28, 2026	1.57	1.53	1.53	1.64	1.47	107,706
January 27, 2026	1.8	1.52	1.52	1.8	1.49	166,342
January 26, 2026	1.89	1.83	1.83	1.91	1.7	151,878
January 23, 2026	1.87	1.86	1.86	1.88	1.76	87,988
January 22, 2026	1.75	1.88	1.88	1.89	1.75	168,808
January 21, 2026	1.76	1.72	1.72	1.87	1.7	132,982
January 20, 2026	1.5	1.73	1.73	1.82	1.5	251,900
January 16, 2026	1.47	1.56	1.56	1.58	1.45	128,364
January 15, 2026	1.34	1.49	1.49	1.5	1.34	175,498
January 14, 2026	1.32	1.36	1.36	1.39	1.26	219,481
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

Ohmyhome Limited (OMH) NASDAQ