Ohmyhome Limited Ordinary Shares (OMH) Historical Stock Data
0.57 ↑0.00 (0.28%)
As of April 26, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, OMH is down -2.51% a day on average. There have been 14 days where Ohmyhome Limited Ordinary Shares closed green and 16 days where OMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.56 | 0.57 | ↑$0.01 (1.53%) | 0.55 | 0.59 | 93.34K |
| 2024-04-25 | 0.56 | 0.57 | ↑$0.01 (1.43%) | 0.52 | 0.58 | 137.70K |
| 2024-04-24 | 0.54 | 0.54 | ↑$0.00 (0.56%) | 0.48 | 0.54 | 218.50K |
| 2024-04-23 | 0.53 | 0.52 | ↓$0.01 (-2.02%) | 0.51 | 0.54 | 192.41K |
| 2024-04-22 | 0.52 | 0.54 | ↑$0.02 (3.56%) | 0.51 | 0.55 | 207.30K |
| 2024-04-19 | 0.60 | 0.49 | ↓$0.11 (-18.77%) | 0.48 | 0.64 | 657.83K |
| 2024-04-18 | 0.80 | 0.60 | ↓$0.20 (-24.60%) | 0.60 | 0.80 | 0.91M |
| 2024-04-17 | 0.73 | 0.77 | ↑$0.04 (5.07%) | 0.73 | 0.77 | 88.40K |
| 2024-04-16 | 0.72 | 0.73 | ↑$0.01 (0.93%) | 0.72 | 0.77 | 126.31K |
| 2024-04-15 | 0.78 | 0.72 | ↓$0.06 (-7.59%) | 0.71 | 0.80 | 205.07K |
| 2024-04-12 | 0.83 | 0.77 | ↓$0.06 (-7.43%) | 0.77 | 0.83 | 120.09K |
| 2024-04-11 | 0.81 | 0.81 | ↑$0.01 (0.77%) | 0.80 | 0.82 | 59.84K |
| 2024-04-10 | 0.77 | 0.82 | ↑$0.05 (6.53%) | 0.74 | 0.85 | 257.17K |
| 2024-04-09 | 0.77 | 0.79 | ↑$0.02 (2.45%) | 0.75 | 0.80 | 186.61K |
| 2024-04-08 | 0.87 | 0.74 | ↓$0.13 (-14.94%) | 0.74 | 0.91 | 739.75K |
| 2024-04-05 | 0.88 | 0.88 | ↑$0.00 (0.06%) | 0.88 | 0.92 | 177.66K |
| 2024-04-04 | 0.93 | 0.88 | ↓$0.05 (-5.68%) | 0.88 | 0.94 | 116.83K |
| 2024-04-03 | 0.91 | 0.90 | ↓$0.01 (-1.49%) | 0.88 | 0.94 | 66.58K |
| 2024-04-02 | 0.94 | 0.92 | ↓$0.02 (-2.66%) | 0.88 | 0.95 | 220.17K |
| 2024-04-01 | 0.96 | 0.93 | ↓$0.03 (-2.81%) | 0.91 | 0.98 | 92.78K |
| 2024-03-28 | 0.96 | 0.94 | ↓$0.02 (-1.57%) | 0.93 | 0.98 | 102K |
| 2024-03-27 | 0.96 | 0.98 | ↑$0.03 (2.84%) | 0.95 | 0.99 | 78.40K |
| 2024-03-26 | 0.97 | 0.96 | ↓$0.01 (-1.31%) | 0.92 | 0.97 | 119.19K |
| 2024-03-25 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.93 | 0.98 | 286.43K |
| 2024-03-22 | 0.97 | 0.97 | ↓$0.00 (-0.49%) | 0.96 | 1.07 | 348.15K |
| 2024-03-21 | 1.00 | 0.98 | ↓$0.02 (-1.97%) | 0.97 | 1.14 | 596.87K |
| 2024-03-20 | 0.96 | 0.95 | ↓$0.01 (-1.04%) | 0.92 | 0.97 | 135.50K |
| 2024-03-19 | 0.93 | 0.94 | ↑$0.01 (1.08%) | 0.90 | 0.97 | 99.51K |
| 2024-03-18 | 1.02 | 0.93 | ↓$0.09 (-8.82%) | 0.93 | 1.02 | 181.74K |
| 2024-03-15 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.06 | 119.25K |
Create an account or log in to view more rows.
$OMH HODLing
and buying more when I can.
$OMH This may be your last opportunity to buy on the cheap??
$OMH Free money indeed??
$OMH good support.....
$OMH come back next earning
$OMH used to this fuckery!! Not leaving no chance !
$OMH is going to have a run next month
$OMH has just been halted from trading due to volatility.
$OMH has just been halted from trading due to volatility.
$OMH has just been halted from trading due to volatility.