Get the Stockscreener App
0.3547
0.62%
0.0022
After Hours:
.35
-0.0047
-1.33%
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 January 31, 2025, is $0.3547.
- Ohmyhome Ltd all-time high stock price is $57.00, occurred on May 15, 2023.
- The lowest Ohmyhome Ltd stock price recorded was $0.3147 on November 01, 2024. Since then, Ohmyhome Ltd's stock price has risen over 12.71% to $0.3547 now.
- The 52-week high stock price for OMH is $6.00, representing a 1,592% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for OMH is $0.3147, indicating a -11.28% decrease from the current share price, occurred on November 01, 2024.
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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $0.3646 | $0.349 | $0.0156 | 34,925.0 | +0.62% |
| Jan 30, 2025 | $0.37 | $0.34 | $0.03 | 57,042.0 | -3.69% |
| Jan 29, 2025 | $0.3675 | $0.35 | $0.0175 | 46,079.0 | +2.09% |
| Jan 28, 2025 | $0.3675 | $0.346 | $0.0215 | 50,035.0 | +3.49% |
| Jan 27, 2025 | $0.3728 | $0.34 | $0.0328 | 86,013.0 | -3.78% |
| Jan 24, 2025 | $0.3729 | $0.3327 | $0.0402 | 266,622.0 | +5.88% |
| Jan 23, 2025 | $0.36 | $0.3326 | $0.0274 | 86,282.0 | -3.02% |
| Jan 22, 2025 | $0.3597 | $0.3339 | $0.0259 | 131,535.0 | +3.27% |
| Jan 21, 2025 | $0.3499 | $0.3251 | $0.0248 | 52,530.0 | -0.15% |
| Jan 17, 2025 | $0.345 | $0.32 | $0.025 | 70,788.0 | +2.26% |
| Jan 16, 2025 | $0.34 | $0.32 | $0.02 | 99,791.0 | +0.76% |
| Jan 15, 2025 | $0.36 | $0.32 | $0.04 | 179,965.0 | -1.46% |
| Jan 14, 2025 | $0.3624 | $0.328 | $0.0344 | 162,832.0 | -6.45% |
| Jan 13, 2025 | $0.43 | $0.3464 | $0.0836 | 440,796.0 | -14.86% |
| Jan 10, 2025 | $0.45 | $0.40 | $0.05 | 397,063.0 | +3.83% |
| Jan 08, 2025 | $0.4353 | $0.4049 | $0.0304 | 667,810.0 | -3.64% |
| Jan 07, 2025 | $0.4531 | $0.4011 | $0.052 | 320,983.0 | -6.62% |
| Jan 06, 2025 | $0.4931 | $0.4401 | $0.053 | 404,281.0 | -11.75% |
| Jan 03, 2025 | $0.51 | $0.40 | $0.11 | 1,110,443.0 | +26.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.51 | $0.32 | $0.19 | 4,866,083.0 | -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% |
0.28%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):