Get the Stockscreener App
0.392
0.78%
-0.0031
Pre-market:
.43
0.038
+9.69%
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 24, 2024, is $0.392.
- 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 24.56% to $0.392 now.
- The 52-week high stock price for OMH is $6.00, representing a 1,431% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for OMH is $0.3147, indicating a -19.72% 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $0.402 | $0.3801 | $0.0219 | 26,459.0 | -0.78% |
| Dec 23, 2024 | $0.4064 | $0.3803 | $0.0261 | 30,754.0 | +2.36% |
| Dec 20, 2024 | $0.409 | $0.3851 | $0.0239 | 15,413.0 | -3.45% |
| Dec 19, 2024 | $0.40 | $0.38 | $0.02 | 88,211.0 | -2.32% |
| Dec 18, 2024 | $0.4093 | $0.38 | $0.0293 | 63,611.0 | +2.35% |
| Dec 17, 2024 | $0.41 | $0.3809 | $0.0291 | 113,814.0 | +0.20% |
| Dec 16, 2024 | $0.4091 | $0.3801 | $0.029 | 18,061.0 | -1.97% |
| Dec 13, 2024 | $0.4192 | $0.38 | $0.0392 | 39,833.0 | +1.07% |
| Dec 12, 2024 | $0.408 | $0.3753 | $0.0327 | 83,713.0 | +3.02% |
| Dec 11, 2024 | $0.4048 | $0.37 | $0.0348 | 1,122,505.0 | -9.09% |
| Dec 10, 2024 | $0.473 | $0.4207 | $0.0523 | 248,837.0 | -12.72% |
| Dec 09, 2024 | $0.494 | $0.39 | $0.104 | 1,202,796.0 | +23.42% |
| Dec 06, 2024 | $0.4088 | $0.3854 | $0.0234 | 69,653.0 | +5.05% |
| Dec 05, 2024 | $0.397 | $0.38 | $0.017 | 65,636.0 | -2.41% |
| Dec 04, 2024 | $0.39 | $0.3801 | $0.0099 | 12,068.0 | +0.13% |
| Dec 03, 2024 | $0.39 | $0.3802 | $0.0098 | 17,493.0 | +2.37% |
| Dec 02, 2024 | $0.40 | $0.3784 | $0.0216 | 63,342.0 | -2.34% |
| Nov 29, 2024 | $0.40 | $0.37 | $0.03 | 134,788.0 | -2.73% |
| Nov 27, 2024 | $0.4067 | $0.38 | $0.0267 | 58,127.0 | +5.26% |
| Nov 26, 2024 | $0.41 | $0.38 | $0.03 | 25,331.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $0.494 | $0.37 | $0.124 | 3,308,658.0 | +0.75% |
| 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% |
0.30%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):