Get the Stockscreener App
0.0954
2.64%
-0.0031
Ohmyhome Ltd Stock (OMH) Price History
The historical daily chart and data for Ohmyhome Ltd stock (OMH), show that the latest closing stock price as of August 26, 2026, is $0.0954.
- Ohmyhome Ltd all-time high stock price is $57.00, occurred on May 15, 2023.
- The lowest Ohmyhome Ltd stock price recorded was $0.0721 on August 11, 2026. Since then, Ohmyhome Ltd's stock price has risen over 32.32% to $0.0954 now.
- The 52-week high stock price for OMH is $2.19, representing a 2,196% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for OMH is $0.0721, indicating a -24.42% decrease from the current share price, occurred on August 11, 2026.
The table below shows more information about OMH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2026 | $0.2097 | $0.094 | $0.1157 | 458,479,594.0 | -2.74% |
| Aug 25, 2026 | $0.1072 | $0.0978 | $0.0094 | 4,987,514.0 | +0.51% |
| Aug 24, 2026 | $0.1129 | $0.0926 | $0.0203 | 10,417,216.0 | +3.59% |
| Aug 21, 2026 | $0.0995 | $0.0889 | $0.0106 | 7,790,165.0 | -9.04% |
| Aug 20, 2026 | $0.1215 | $0.0886 | $0.0329 | 308,686,748.0 | +25.91% |
| Aug 19, 2026 | $0.0865 | $0.0805 | $0.006 | 2,548,444.0 | -3.95% |
| Aug 18, 2026 | $0.0877 | $0.082 | $0.0057 | 2,091,334.0 | -1.94% |
| Aug 17, 2026 | $0.094 | $0.082 | $0.012 | 3,454,407.0 | -3.41% |
| Aug 14, 2026 | $0.0948 | $0.074 | $0.0208 | 5,377,517.0 | -4.42% |
| Aug 13, 2026 | $0.0993 | $0.0879 | $0.0114 | 4,616,730.0 | -1.04% |
| Aug 12, 2026 | $0.101 | $0.085 | $0.016 | 13,293,205.0 | -16.16% |
| Aug 11, 2026 | $0.1767 | $0.0721 | $0.1046 | 352,792,538.0 | +29.97% |
| Aug 10, 2026 | $0.0963 | $0.085 | $0.0113 | 5,004,116.0 | -7.85% |
| Aug 07, 2026 | $0.1021 | $0.095 | $0.0071 | 6,589,193.0 | +0.95% |
| Aug 06, 2026 | $0.114 | $0.0912 | $0.0228 | 7,416,617.0 | -21.08% |
| Aug 05, 2026 | $0.12 | $0.106 | $0.014 | 26,820,530.0 | +9.09% |
| Aug 04, 2026 | $0.1152 | $0.11 | $0.0052 | 4,136,853.0 | -7.56% |
| Aug 03, 2026 | $0.1227 | $0.1066 | $0.0161 | 30,977,460.0 | +5.03% |
| Jul 31, 2026 | $0.1227 | $0.1104 | $0.0123 | 18,716,367.0 | -3.49% |
| Jul 30, 2026 | $0.1215 | $0.1053 | $0.0162 | 8,528,638.0 | -7.70% |
| Jul 29, 2026 | $0.1484 | $0.1051 | $0.0433 | 15,992,786.0 | -15.20% |
| Jul 28, 2026 | $0.222 | $0.1231 | $0.0989 | 93,310,330.0 | +3.16% |
Ohmyhome Ltd Stock (OMH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ohmyhome Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ohmyhome Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ohmyhome Ltd Stock (OMH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.2097 | $0.0721 | $0.1376 | 1,255,480,181.0 | -15.45% |
| Jul, 2026 | $2.19 | $0.1051 | $2.08 | 795,537,947.0 | -76.88% |
| Jun, 2026 | $0.82 | $0.4509 | $0.3691 | 9,308,624.0 | -40.17% |
| May, 2026 | $1.09 | $0.77 | $0.32 | 776,656.0 | -16.43% |
| Apr, 2026 | $1.28 | $0.88 | $0.40 | 505,107.0 | -20.33% |
| Mar, 2026 | $1.41 | $1.00 | $0.41 | 524,996.0 | -0.81% |
| Feb, 2026 | $1.55 | $1.03 | $0.5199 | 689,297.0 | +22.77% |
| Jan, 2026 | $1.91 | $0.7983 | $1.11 | 27,379,364.0 | +25.06% |
Ohmyhome Ltd Stock (OMH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.15 | $0.7474 | $0.4027 | 859,279.0 | -4.55% |
| Nov, 2025 | $1.57 | $0.72 | $0.8499 | 3,318,270.0 | -35.11% |
| Oct, 2025 | $1.37 | $1.11 | $0.26 | 1,032,419.0 | +3.15% |
| Sep, 2025 | $1.60 | $1.05 | $0.5496 | 5,382,635.0 | +1.60% |
| Aug, 2025 | $1.37 | $1.01 | $0.36 | 2,688,056.0 | +11.61% |
| Jul, 2025 | $1.60 | $0.981 | $0.619 | 3,944,152.0 | -18.84% |
| Jun, 2025 | $3.25 | $0.5879 | $2.66 | 108,853,854.0 | -29.59% |
| May, 2025 | $3.75 | $1.47 | $2.28 | 9,474,462.0 | -40.96% |
| Apr, 2025 | $4.33 | $1.70 | $2.63 | 91,964,408.0 | +48.58% |
| Mar, 2025 | $2.70 | $0.25 | $2.45 | 1,231,804.0 | +561.68% |
| Feb, 2025 | $0.4456 | $0.3199 | $0.1257 | 2,757,494.0 | -4.79% |
| Jan, 2025 | $0.51 | $0.32 | $0.19 | 4,831,158.0 | -11.35% |
Ohmyhome Ltd Stock (OMH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.494 | $0.37 | $0.124 | 3,614,637.0 | +1.52% |
| Nov, 2024 | $0.46 | $0.3147 | $0.1453 | 2,962,044.0 | +17.94% |
| Oct, 2024 | $0.499 | $0.3299 | $0.1691 | 2,432,741.0 | -31.67% |
| Sep, 2024 | $0.546 | $0.405 | $0.141 | 2,762,597.0 | +12.28% |
| Aug, 2024 | $0.586 | $0.423 | $0.163 | 2,384,279.0 | -21.82% |
| Jul, 2024 | $0.62 | $0.5041 | $0.1159 | 3,456,863.0 | -2.31% |
| Jun, 2024 | $0.64 | $0.52 | $0.12 | 3,388,834.0 | -3.60% |
| May, 2024 | $0.65 | $0.461 | $0.189 | 14,560,319.0 | +6.18% |
| Apr, 2024 | $0.975 | $0.48 | $0.495 | 4,945,893.0 | -41.49% |
| Mar, 2024 | $1.15 | $0.83 | $0.3199 | 11,710,276.0 | -1.73% |
| Feb, 2024 | $6.00 | $0.83 | $5.17 | 99,022,136.0 | +0.68% |
| Jan, 2024 | $1.68 | $0.90 | $0.78 | 548,505.0 | -37.91% |
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):