NASDAQ : OMH
Ohmyhome Limited — Price history
Real Estate · Real Estate Services · Singapore
Last price 3.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ohmyhome Limited (OMH) closed at 2.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.98 | 2.98 | 2.83 | 2.86 | 21,901 | -6.23% |
| 2026-10-29 | 2.98 | 3.19 | 2.914 | 3.05 | 23,282 | +3.04% |
| 2026-10-28 | 2.97 | 3.07 | 2.85 | 2.96 | 12,366 | -2.95% |
| 2026-10-27 | 3.165 | 3.21 | 3.01 | 3.05 | 14,821 | -5.57% |
| 2026-10-26 | 3.28 | 3.5 | 3.16 | 3.23 | 22,690 | -0.92% |
| 2026-10-23 | 3.12 | 3.27 | 3.045 | 3.26 | 12,262 | +4.49% |
| 2026-10-22 | 3.26 | 3.27 | 3.01 | 3.12 | 21,974 | -6.02% |
| 2026-10-21 | 3.2 | 3.48 | 2.76 | 3.32 | 126,945 | +4.40% |
| 2026-10-20 | 2.83 | 3.648 | 2.83 | 3.18 | 610,281 | +11.97% |
| 2026-10-19 | 2.59 | 2.92 | 2.55 | 2.84 | 102,959 | +5.19% |
| 2026-10-16 | 2.81 | 2.81 | 2.63 | 2.7 | 39,816 | -1.82% |
| 2026-10-15 | 2.68 | 2.8 | 2.65 | 2.75 | 46,073 | -0.72% |
| 2026-10-14 | 2.75 | 2.8 | 2.64 | 2.77 | 46,620 | +1.09% |
| 2026-10-13 | 2.59 | 2.86 | 2.47 | 2.74 | 132,926 | +6.61% |
| 2026-10-12 | 2.53 | 2.61 | 2.472 | 2.57 | 29,807 | +4.26% |
| 2026-10-09 | 2.34 | 2.51 | 2.32 | 2.465 | 22,034 | +4.01% |
| 2026-10-08 | 2.36 | 2.44 | 2.3 | 2.37 | 20,740 | -2.47% |
| 2026-10-07 | 2.5 | 2.535 | 2.3 | 2.43 | 77,872 | -3.95% |
| 2026-10-06 | 2.7 | 2.75 | 2.53 | 2.53 | 46,542 | -6.64% |
| 2026-10-05 | 2.57 | 2.87 | 2.55 | 2.71 | 71,333 | +2.26% |
| 2026-10-02 | 2.58 | 2.84 | 2.55 | 2.65 | 97,038 | +5.16% |
| 2026-10-01 | 2.55 | 2.58 | 2.5 | 2.52 | 21,353 | -1.95% |
| 2026-09-30 | 2.48 | 2.62 | 2.48 | 2.57 | 55,384 | +1.18% |
| 2026-09-29 | 2.48 | 2.65 | 2.46 | 2.54 | 84,728 | +3.67% |
| 2026-09-28 | 2.415 | 2.46 | 2.35 | 2.45 | 44,558 | +4.26% |
| 2026-09-25 | 2.514 | 2.514 | 2.3 | 2.35 | 47,863 | -3.29% |
| 2026-09-24 | 2.5 | 2.52 | 2.354 | 2.43 | 62,457 | -2.80% |
| 2026-09-23 | 2.43 | 2.53 | 2.412 | 2.5 | 50,107 | +4.17% |
| 2026-09-22 | 2.322 | 2.44 | 2.32 | 2.4 | 26,993 | +2.56% |
| 2026-09-21 | 2.33 | 2.41 | 2.33 | 2.34 | 25,502 | -2.09% |
| 2026-09-18 | 2.42 | 2.43 | 2.2 | 2.39 | 55,497 | -4.02% |
| 2026-09-17 | 2.54 | 2.62 | 2.32 | 2.49 | 89,592 | +4.18% |
| 2026-09-16 | 2.23 | 2.4 | 2.162 | 2.39 | 65,310 | +7.66% |
| 2026-09-15 | 2.39 | 2.41 | 2.18 | 2.22 | 37,777 | -6.33% |
| 2026-09-14 | 2.11 | 2.41 | 2.073 | 2.37 | 65,636 | +9.72% |
| 2026-09-11 | 2.28 | 2.28 | 2.05 | 2.16 | 70,209 | -4.00% |
| 2026-09-10 | 2.44 | 2.457 | 2.22 | 2.25 | 370,870 | -10.36% |
| 2026-09-09 | 2.47 | 2.558 | 2.36 | 2.51 | 75,185 | +0.40% |
| 2026-09-08 | 2.76 | 2.76 | 2.5 | 2.5 | 86,776 | -12.59% |
| 2026-09-04 | 3.02 | 3.09 | 2.695 | 2.86 | 70,781 | -6.84% |
| 2026-09-03 | 3.17 | 3.178 | 3.02 | 3.07 | 41,885 | -3.76% |
| 2026-09-02 | 3.3 | 3.3 | 2.99 | 3.19 | 91,514 | -4.20% |
| 2026-09-01 | 3.17 | 3.445 | 3.17 | 3.33 | 160,225 | +2.78% |
| 2026-08-31 | 3.53 | 3.75 | 3.04 | 3.24 | 185,974 | -7.43% |
| 2026-08-28 | 3.75 | 3.75 | 3.15 | 3.5 | 291,324 | -7.77% |
| 2026-08-27 | 4.125 | 4.3 | 3.76 | 3.795 | 568,694 | -22.55% |
| 2026-08-26 | 4.7 | 10.485 | 4.58 | 4.9 | 9,417,256 | -0.51% |
| 2026-08-25 | 4.955 | 5.36 | 4.89 | 4.925 | 107,130 | +0.51% |
| 2026-08-24 | 4.815 | 5.645 | 4.63 | 4.9 | 211,998 | +3.59% |
| 2026-08-21 | 4.485 | 4.975 | 4.445 | 4.73 | 158,051 | -9.04% |
| 2026-08-20 | 5.165 | 6.075 | 4.43 | 5.2 | 6,212,853 | +25.91% |
| 2026-08-19 | 4.32 | 4.325 | 4.025 | 4.13 | 57,059 | -3.95% |
| 2026-08-18 | 4.375 | 4.385 | 4.1 | 4.3 | 43,852 | -1.94% |
| 2026-08-17 | 4.63 | 4.7 | 4.1 | 4.385 | 77,187 | -3.41% |
| 2026-08-14 | 4.495 | 4.74 | 3.7 | 4.54 | 113,480 | -4.42% |
| 2026-08-13 | 4.52 | 4.965 | 4.395 | 4.75 | 97,334 | -1.04% |
| 2026-08-12 | 4.25 | 5.05 | 4.25 | 4.8 | 272,535 | -16.16% |
| 2026-08-11 | 3.94 | 8.835 | 3.605 | 5.725 | 7,141,468 | +29.97% |
| 2026-08-10 | 4.6 | 4.815 | 4.25 | 4.405 | 113,179 | -7.85% |
| 2026-08-07 | 5.1 | 5.105 | 4.75 | 4.78 | 137,408 | +0.95% |
| 2026-08-06 | 5.51 | 5.7 | 4.56 | 4.735 | 155,972 | -21.08% |
| 2026-08-05 | 5.5 | 6 | 5.3 | 6 | 547,692 | +9.09% |
| 2026-08-04 | 5.56 | 5.76 | 5.5 | 5.5 | 89,867 | -7.56% |
| 2026-08-03 | 5.665 | 6.135 | 5.33 | 5.95 | 628,976 | +5.03% |
| 2026-07-31 | 5.95 | 6.135 | 5.52 | 5.665 | 379,039 | -3.49% |
| 2026-07-30 | 6.015 | 6.075 | 5.265 | 5.87 | 184,378 | -7.70% |
| 2026-07-29 | 7.3 | 7.42 | 5.255 | 6.36 | 329,963 | -15.20% |
| 2026-07-28 | 8 | 11.1 | 6.155 | 7.5 | 1,904,067 | +3.16% |
| 2026-07-27 | 11.5 | 11.65 | 6.91 | 7.27 | 1,674,689 | -71.12% |
| 2026-07-24 | 30.66 | 109.5 | 23.5 | 25.17 | 5,186,167 | +18.67% |
| 2026-07-23 | 19.9 | 26 | 18.145 | 21.21 | 402,127 | +17.51% |
| 2026-07-22 | 18.363 | 20.5 | 15.585 | 18.05 | 212,564 | -55.22% |
| 2026-07-21 | 12.475 | 60.5 | 12.255 | 40.305 | 6,095,627 | +222.70% |
| 2026-07-20 | 12.45 | 12.5 | 11.6 | 12.49 | 2,737 | +0.20% |
| 2026-07-17 | 12.85 | 13.5 | 12 | 12.465 | 2,872 | -9.35% |
| 2026-07-16 | 16.05 | 16.05 | 11.5 | 13.75 | 5,293 | -21.07% |
| 2026-07-15 | 17.38 | 17.55 | 16.005 | 17.42 | 1,350 | -2.16% |
| 2026-07-14 | 17.93 | 18 | 16.49 | 17.805 | 977 | +2.06% |
| 2026-07-13 | 19.3 | 19.3 | 16.1 | 17.445 | 2,121 | -14.44% |
| 2026-07-10 | 18.6 | 21.245 | 17.005 | 20.39 | 6,961 | +7.34% |
| 2026-07-09 | 18 | 19.69 | 17 | 18.995 | 69,527 | +8.54% |
| 2026-07-08 | 19.75 | 19.75 | 16.1 | 17.5 | 3,979 | -18.59% |
| 2026-07-07 | 24.005 | 24.005 | 21.115 | 21.495 | 1,288 | -11.37% |
| 2026-07-06 | 25.05 | 26.685 | 23.75 | 24.253 | 811 | -3.18% |
| 2026-07-02 | 25 | 26.5 | 24.505 | 25.05 | 663 | +4.35% |
| 2026-07-01 | 25.6 | 26.495 | 23 | 24.005 | 1,485 | -2.02% |
| 2026-06-30 | 27.655 | 27.75 | 22.545 | 24.5 | 1,733 | -12.48% |
| 2026-06-29 | 32.205 | 32.205 | 24.25 | 27.995 | 2,041 | -12.90% |
| 2026-06-26 | 31.005 | 33.93 | 30.555 | 32.14 | 135 | +0.44% |
| 2026-06-25 | 30 | 32.5 | 30 | 32 | 317 | +0.11% |
| 2026-06-24 | 31.995 | 32.5 | 31.265 | 31.965 | 297 | -4.41% |
| 2026-06-23 | 31.525 | 33.44 | 30.5 | 33.44 | 131 | -0.03% |
| 2026-06-22 | 33.995 | 33.995 | 31.5 | 33.45 | 174 | -1.47% |
| 2026-06-18 | 32.518 | 33.99 | 31.035 | 33.95 | 560 | +4.46% |
| 2026-06-17 | 32.495 | 33.995 | 31.025 | 32.5 | 12,900 | +0.93% |
| 2026-06-16 | 30.03 | 32.5 | 29.36 | 32.2 | 219 | -0.85% |
| 2026-06-15 | 31.495 | 33.34 | 30.01 | 32.475 | 838 | -0.05% |
| 2026-06-12 | 33 | 34.82 | 31.75 | 32.49 | 667 | -5.83% |
| 2026-06-11 | 34.55 | 35 | 32.495 | 34.5 | 1,481 | -4.17% |
| 2026-06-10 | 30.4 | 36.505 | 30 | 36 | 3,582 | +19.01% |
| 2026-06-09 | 27.245 | 32.2 | 27.12 | 30.25 | 3,339 | +4.56% |
| 2026-06-08 | 28 | 31 | 25.56 | 28.93 | 19,065 | -16.47% |
| 2026-06-05 | 35 | 37.445 | 29 | 34.635 | 144,099 | -5.11% |
| 2026-06-04 | 35.5 | 36.97 | 35.5 | 36.5 | 340 | +2.82% |
| 2026-06-03 | 36.25 | 38.031 | 35.5 | 35.5 | 285 | -5.38% |
| 2026-06-02 | 37.97 | 40.57 | 37.5 | 37.52 | 282 | -1.91% |
| 2026-06-01 | 40.83 | 41 | 35 | 38.25 | 4,009 | -6.59% |
| 2026-05-29 | 40 | 40.95 | 39.5 | 40.95 | 602 | -0.12% |
| 2026-05-28 | 46.5 | 46.5 | 38.5 | 41 | 3,447 | -19.61% |
| 2026-05-27 | 41.885 | 51.5 | 41.47 | 51 | 6,453 | +23.04% |
| 2026-05-26 | 41.755 | 41.755 | 40.715 | 41.45 | 129 | +1.73% |
| 2026-05-22 | 38.5 | 42.365 | 38.5 | 40.745 | 2,406 | -5.24% |
| 2026-05-21 | 46.195 | 46.5 | 43 | 43 | 110 | -6.52% |
| 2026-05-20 | 43.495 | 46 | 43.495 | 46 | 15 | +5.76% |
| 2026-05-19 | 43.5 | 43.5 | 43.495 | 43.495 | 96 | +1.15% |
| 2026-05-18 | 42.5 | 46.005 | 42.5 | 43 | 124 | -1.15% |
| 2026-05-15 | 44.5 | 44.75 | 43.45 | 43.5 | 146 | -2.25% |
| 2026-05-14 | 45 | 45.25 | 44.5 | 44.5 | 541 | +0.00% |
| 2026-05-13 | 45.5 | 46.5 | 44.5 | 44.5 | 48 | -3.26% |
| 2026-05-12 | 44.5 | 46 | 44.5 | 46 | 32 | -1.76% |