Get the Stockscreener App
0.3902
4.83%
-0.0198
After Hours:
.41
0.0198
+5.07%
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 November 22, 2024, is $0.3902.
- 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 23.99% to $0.3902 now.
- The 52-week high stock price for OMH is $6.00, representing a 1,438% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for OMH is $0.3147, indicating a -19.35% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.4198 | $0.38 | $0.0398 | 65,951.0 | -4.83% |
| Nov 21, 2024 | $0.4193 | $0.3951 | $0.0242 | 29,962.0 | +1.91% |
| Nov 20, 2024 | $0.424 | $0.395 | $0.029 | 36,521.0 | -1.88% |
| Nov 19, 2024 | $0.4399 | $0.403 | $0.0369 | 75,565.0 | -4.56% |
| Nov 18, 2024 | $0.4555 | $0.3963 | $0.0592 | 473,590.0 | +10.15% |
| Nov 15, 2024 | $0.3999 | $0.37 | $0.0299 | 399,805.0 | -2.50% |
| Nov 14, 2024 | $0.4299 | $0.3826 | $0.0473 | 63,169.0 | -6.96% |
| Nov 13, 2024 | $0.43 | $0.36 | $0.07 | 145,270.0 | +7.21% |
| Nov 12, 2024 | $0.4105 | $0.3711 | $0.0394 | 85,060.0 | +0.75% |
| Nov 11, 2024 | $0.41 | $0.38 | $0.03 | 60,643.0 | +0.99% |
| Nov 08, 2024 | $0.42 | $0.3827 | $0.0373 | 54,920.0 | +2.98% |
| Nov 07, 2024 | $0.42 | $0.3714 | $0.0486 | 151,486.0 | -6.66% |
| Nov 06, 2024 | $0.428 | $0.3684 | $0.0596 | 261,614.0 | -6.39% |
| Nov 05, 2024 | $0.46 | $0.3524 | $0.1076 | 591,924.0 | +24.08% |
| Nov 04, 2024 | $0.365 | $0.3319 | $0.0331 | 112,010.0 | +4.81% |
| Nov 01, 2024 | $0.3592 | $0.3147 | $0.0445 | 51,109.0 | +2.09% |
| Oct 31, 2024 | $0.3789 | $0.3299 | $0.049 | 141,623.0 | -8.39% |
| Oct 30, 2024 | $0.3946 | $0.36 | $0.0346 | 140,473.0 | -6.71% |
| Oct 29, 2024 | $0.4521 | $0.3819 | $0.0702 | 272,036.0 | -11.57% |
| Oct 28, 2024 | $0.442 | $0.3902 | $0.0518 | 162,221.0 | +6.49% |
| Oct 25, 2024 | $0.42 | $0.391 | $0.029 | 147,981.0 | -4.67% |
| Oct 24, 2024 | $0.43 | $0.378 | $0.052 | 197,255.0 | +12.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.46 | $0.3147 | $0.1453 | 2,724,550.0 | +18.28% |
| 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% |
2.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):