Get the Stockscreener App
0.8462
1.77%
-0.0152
Pre-market:
.85
0.00384
+0.45%
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 December 04, 2025, is $0.8462.
- Ohmyhome Ltd all-time high stock price is $57.00, occurred on May 15, 2023.
- The lowest Ohmyhome Ltd stock price recorded was $0.25 on March 06, 2025. Since then, Ohmyhome Ltd's stock price has risen over 238.46% to $0.8462 now.
- The 52-week high stock price for OMH is $4.33, representing a 411.72% increase from the current share price, occurred on April 30, 2025.
- The 52-week low stock price for OMH is $0.25, indicating a -70.45% decrease from the current share price, occurred on March 06, 2025.
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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $0.85 | $0.8201 | $0.0299 | 3,490.0 | -1.77% |
| Dec 03, 2025 | $0.8614 | $0.8134 | $0.048 | 6,727.0 | -0.10% |
| Dec 02, 2025 | $0.8623 | $0.82 | $0.0423 | 22,434.0 | -0.08% |
| Dec 01, 2025 | $0.863 | $0.8369 | $0.0262 | 2,711.0 | +1.53% |
| Nov 28, 2025 | $0.8661 | $0.7924 | $0.0737 | 13,527.0 | +7.27% |
| Nov 26, 2025 | $0.814 | $0.788 | $0.026 | 2,932.0 | -3.37% |
| Nov 25, 2025 | $0.825 | $0.777 | $0.048 | 41,262.0 | +6.25% |
| Nov 24, 2025 | $0.7969 | $0.72 | $0.0769 | 47,752.0 | +1.55% |
| Nov 21, 2025 | $0.8167 | $0.7312 | $0.0855 | 50,205.0 | -7.23% |
| Nov 20, 2025 | $0.91 | $0.81 | $0.10 | 76,190.0 | -8.16% |
| Nov 19, 2025 | $1.57 | $0.7911 | $0.7788 | 2,814,724.0 | -18.17% |
| Nov 18, 2025 | $1.10 | $1.04 | $0.06 | 16,442.0 | -0.91% |
| Nov 17, 2025 | $1.14 | $1.07 | $0.0713 | 27,545.0 | -5.17% |
| Nov 14, 2025 | $1.17 | $1.13 | $0.0422 | 9,287.0 | -2.36% |
| Nov 13, 2025 | $1.19 | $1.15 | $0.04 | 6,104.0 | +0.68% |
| Nov 12, 2025 | $1.19 | $1.16 | $0.0281 | 13,562.0 | -3.28% |
| Nov 11, 2025 | $1.22 | $1.14 | $0.08 | 7,262.0 | +4.45% |
| Nov 10, 2025 | $1.17 | $1.14 | $0.03 | 11,092.0 | +4.29% |
| Nov 07, 2025 | $1.17 | $1.12 | $0.05 | 21,793.0 | -7.28% |
| Nov 06, 2025 | $1.26 | $1.19 | $0.0697 | 11,238.0 | -1.79% |
| Nov 05, 2025 | $1.24 | $1.21 | $0.0296 | 8,577.0 | -0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.863 | $0.8134 | $0.0496 | 38,852.0 | -0.45% |
| 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% |
Ohmyhome Ltd Stock (OMH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.51 | $0.34 | 457,700.0 | -15.93% |
| Nov, 2023 | $2.14 | $1.75 | $0.39 | 251,245.0 | -9.90% |
| Oct, 2023 | $3.13 | $1.95 | $1.18 | 996,349.0 | -30.34% |
| Sep, 2023 | $3.24 | $1.54 | $1.70 | 5,725,535.0 | +70.59% |
| Aug, 2023 | $2.92 | $1.64 | $1.28 | 1,773,406.0 | -41.25% |
| Jul, 2023 | $3.97 | $2.80 | $1.17 | 2,974,532.0 | -25.81% |
| Jun, 2023 | $5.62 | $3.87 | $1.75 | 9,851,216.0 | -12.36% |
| May, 2023 | $57.00 | $4.17 | $52.83 | 53,581,791.0 | -35.51% |
| Apr, 2023 | $7.80 | $3.80 | $4.00 | 4,343,612.0 | +61.59% |
| Mar, 2023 | $5.20 | $4.18 | $1.02 | 572,141.0 | +0.00% |
0.39%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):