Ohmyhome Limited - Class A Ordinary Shares (OMH)
1.2500
-0.0400 (-3.10%)
NASDAQ · Last Trade: Sep 20th, 5:58 PM EDT
Historical Prices For Ohmyhome Limited - Class A Ordinary Shares (OMH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 1.25 | 1.32 | 1.21 | 1.25 | 141,424 | 1.25 |
| 9/18/2025 | 1.25 | 1.30 | 1.23 | 1.29 | 100,715 | 1.29 |
| 9/17/2025 | 1.35 | 1.39 | 1.23 | 1.25 | 160,866 | 1.25 |
| 9/16/2025 | 1.22 | 1.36 | 1.22 | 1.36 | 153,774 | 1.36 |
| 9/15/2025 | 1.18 | 1.26 | 1.17 | 1.22 | 125,262 | 1.22 |
| 9/12/2025 | 1.17 | 1.30 | 1.17 | 1.20 | 193,799 | 1.20 |
| 9/11/2025 | 1.41 | 1.43 | 1.15 | 1.22 | 1,315,862 | 1.22 |
| 9/10/2025 | 1.11 | 1.60 | 1.11 | 1.45 | 2,230,933 | 1.45 |
| 9/09/2025 | 1.08 | 1.13 | 1.08 | 1.11 | 42,575 | 1.11 |
| 9/08/2025 | 1.09 | 1.14 | 1.09 | 1.11 | 27,395 | 1.11 |
| 9/05/2025 | 1.10 | 1.13 | 1.08 | 1.13 | 22,016 | 1.13 |
| 9/04/2025 | 1.15 | 1.15 | 1.05 | 1.08 | 22,583 | 1.08 |
| 9/03/2025 | 1.14 | 1.16 | 1.14 | 1.16 | 7,749 | 1.16 |
| 9/02/2025 | 1.24 | 1.24 | 1.13 | 1.16 | 50,918 | 1.16 |
| 8/29/2025 | 1.21 | 1.25 | 1.18 | 1.25 | 56,076 | 1.25 |
| 8/28/2025 | 1.18 | 1.20 | 1.17 | 1.19 | 4,093 | 1.19 |
| 8/27/2025 | 1.15 | 1.20 | 1.15 | 1.18 | 14,037 | 1.18 |
| 8/26/2025 | 1.17 | 1.19 | 1.16 | 1.18 | 13,061 | 1.18 |
| 8/25/2025 | 1.16 | 1.20 | 1.16 | 1.19 | 28,714 | 1.19 |
| 8/22/2025 | 1.19 | 1.20 | 1.16 | 1.18 | 29,314 | 1.18 |
| 8/21/2025 | 1.17 | 1.18 | 1.16 | 1.16 | 12,443 | 1.16 |
| 8/20/2025 | 1.22 | 1.25 | 1.07 | 1.16 | 97,623 | 1.16 |
| 8/19/2025 | 1.20 | 1.27 | 1.20 | 1.22 | 29,512 | 1.22 |
| 8/18/2025 | 1.21 | 1.27 | 1.21 | 1.25 | 58,269 | 1.25 |
| 8/15/2025 | 1.15 | 1.21 | 1.15 | 1.19 | 12,745 | 1.19 |
| 8/14/2025 | 1.18 | 1.22 | 1.13 | 1.13 | 24,806 | 1.13 |
| 8/13/2025 | 1.14 | 1.19 | 1.14 | 1.18 | 23,218 | 1.18 |
| 8/12/2025 | 1.07 | 1.16 | 1.07 | 1.13 | 12,332 | 1.13 |
| 8/11/2025 | 1.17 | 1.22 | 1.11 | 1.11 | 121,110 | 1.11 |
| 8/08/2025 | 1.30 | 1.31 | 1.22 | 1.27 | 44,427 | 1.27 |
| 8/07/2025 | 1.15 | 1.37 | 1.12 | 1.31 | 376,975 | 1.31 |
| 8/06/2025 | 1.16 | 1.18 | 1.11 | 1.17 | 59,304 | 1.17 |
| 8/05/2025 | 1.11 | 1.13 | 1.08 | 1.11 | 19,031 | 1.11 |
| 8/04/2025 | 1.02 | 1.20 | 1.02 | 1.14 | 1,510,156 | 1.14 |
| 8/01/2025 | 1.02 | 1.09 | 1.01 | 1.02 | 154,312 | 1.02 |
| 7/31/2025 | 1.03 | 1.15 | 0.98 | 1.12 | 2,348,378 | 1.12 |
| 7/30/2025 | 1.18 | 1.18 | 1.07 | 1.12 | 42,024 | 1.12 |
| 7/29/2025 | 1.31 | 1.34 | 1.15 | 1.15 | 63,551 | 1.15 |
| 7/28/2025 | 1.32 | 1.44 | 1.26 | 1.30 | 60,356 | 1.30 |
| 7/25/2025 | 1.35 | 1.40 | 1.29 | 1.30 | 37,835 | 1.30 |
| 7/24/2025 | 1.38 | 1.42 | 1.33 | 1.36 | 49,010 | 1.36 |
| 7/23/2025 | 1.45 | 1.45 | 1.39 | 1.43 | 51,254 | 1.43 |
| 7/22/2025 | 1.40 | 1.44 | 1.35 | 1.38 | 97,217 | 1.38 |
| 7/21/2025 | 1.35 | 1.42 | 1.35 | 1.39 | 104,949 | 1.39 |
| 7/18/2025 | 1.43 | 1.47 | 1.35 | 1.40 | 86,950 | 1.40 |
| 7/17/2025 | 1.42 | 1.51 | 1.40 | 1.43 | 20,808 | 1.43 |
| 7/16/2025 | 1.37 | 1.44 | 1.37 | 1.41 | 53,360 | 1.41 |
| 7/15/2025 | 1.45 | 1.50 | 1.38 | 1.40 | 105,264 | 1.40 |
| 7/14/2025 | 1.51 | 1.56 | 1.41 | 1.41 | 108,824 | 1.41 |
| 7/11/2025 | 1.50 | 1.51 | 1.46 | 1.47 | 17,673 | 1.47 |
| 7/10/2025 | 1.58 | 1.58 | 1.48 | 1.50 | 55,149 | 1.50 |
| 7/09/2025 | 1.59 | 1.60 | 1.50 | 1.54 | 109,438 | 1.54 |
| 7/08/2025 | 1.58 | 1.58 | 1.50 | 1.55 | 57,532 | 1.55 |
| 7/07/2025 | 1.47 | 1.58 | 1.45 | 1.55 | 274,660 | 1.55 |
| 7/03/2025 | 1.39 | 1.53 | 1.39 | 1.48 | 187,203 | 1.48 |
| 7/02/2025 | 1.34 | 1.40 | 1.32 | 1.36 | 33,477 | 1.36 |
| 7/01/2025 | 1.40 | 1.44 | 1.37 | 1.37 | 51,475 | 1.37 |
| 6/30/2025 | 1.46 | 1.47 | 1.35 | 1.38 | 101,099 | 1.38 |
| 6/27/2025 | 1.53 | 1.58 | 1.46 | 1.47 | 57,742 | 1.47 |
| 6/26/2025 | 1.56 | 1.57 | 1.47 | 1.54 | 94,900 | 1.54 |
| 6/25/2025 | 1.54 | 1.56 | 1.48 | 1.53 | 114,351 | 1.53 |
| 6/24/2025 | 1.56 | 1.59 | 1.45 | 1.46 | 155,542 | 1.46 |
| 6/23/2025 | 1.54 | 1.58 | 1.51 | 1.51 | 152,692 | 1.51 |