Ohmyhome Limited Ordinary Shares (OMH) Historical Stock Data

0.77 ↓0.08 (-9.41%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OMH is up 0.07% a day on average. There have been 16 days where Ohmyhome Limited Ordinary Shares closed green and 14 days where OMH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.83	0.77	↓$0.06 (-7.56%)	0.75	0.86	43.23K
2025-12-17	0.87	0.85	↓$0.02 (-2.23%)	0.85	0.89	9.72K
2025-12-16	0.96	0.89	↓$0.07 (-7.29%)	0.87	1.00	128.23K
2025-12-15	0.99	1.01	↑$0.03 (2.54%)	0.97	1.02	40.59K
2025-12-12	1.00	1.00	↑$0.00 (0.00%)	0.98	1.06	42.66K
2025-12-11	0.86	1.05	↑$0.19 (22.09%)	0.86	1.15	318.42K
2025-12-10	0.83	0.85	↑$0.02 (2.41%)	0.83	0.87	20.44K
2025-12-09	0.86	0.83	↓$0.03 (-3.42%)	0.83	0.86	3.24K
2025-12-08	0.82	0.82	↑$0.01 (0.63%)	0.79	0.86	40.25K
2025-12-05	0.85	0.84	↓$0.00 (-0.35%)	0.81	0.85	4.70K
2025-12-04	0.85	0.85	↓$0.00 (-0.44%)	0.82	0.85	4.86K
2025-12-03	0.84	0.86	↑$0.02 (2.71%)	0.81	0.86	6.73K
2025-12-02	0.82	0.86	↑$0.04 (5.16%)	0.82	0.86	26.22K
2025-12-01	0.84	0.86	↑$0.03 (3.12%)	0.84	0.86	2.71K
2025-11-28	0.81	0.85	↑$0.04 (5.54%)	0.79	0.87	13.53K
2025-11-26	0.81	0.79	↓$0.02 (-2.16%)	0.79	0.81	3.03K
2025-11-25	0.78	0.82	↑$0.04 (5.52%)	0.78	0.83	41.29K
2025-11-24	0.72	0.77	↑$0.05 (7.19%)	0.72	0.80	47.84K
2025-11-21	0.80	0.76	↓$0.04 (-5.00%)	0.73	0.82	50.67K
2025-11-20	0.81	0.82	↑$0.01 (1.14%)	0.81	0.91	76.67K
2025-11-19	1.25	0.89	↓$0.36 (-28.64%)	0.79	1.57	2.83M
2025-11-18	1.07	1.09	↑$0.02 (1.87%)	1.04	1.10	16.45K
2025-11-17	1.13	1.10	↓$0.03 (-2.65%)	1.07	1.14	27.55K
2025-11-14	1.17	1.16	↓$0.01 (-0.85%)	1.13	1.17	9.29K
2025-11-13	1.17	1.19	↑$0.02 (1.54%)	1.15	1.19	6.19K
2025-11-12	1.19	1.18	↓$0.01 (-0.69%)	1.16	1.19	14.18K
2025-11-11	1.14	1.22	↑$0.08 (7.02%)	1.14	1.22	7.26K
2025-11-10	1.14	1.17	↑$0.03 (2.46%)	1.14	1.17	11.10K
2025-11-07	1.17	1.12	↓$0.05 (-4.27%)	1.12	1.17	22.54K
2025-11-06	1.25	1.21	↓$0.04 (-3.36%)	1.19	1.26	11.24K