Get the Stockscreener App
3.05
8.16%
0.23
After Hours:
2.91
-0.14
-4.59%
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 May 09, 2025, is $3.05.
- 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 1,120% to $3.05 now.
- The 52-week high stock price for OMH is $4.33, representing a 41.97% increase from the current share price, occurred on April 30, 2025.
- The 52-week low stock price for OMH is $0.25, indicating a -91.80% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $3.20 | $2.86 | $0.34 | 61,973.0 | +8.16% |
| May 08, 2025 | $3.22 | $2.78 | $0.4351 | 75,489.0 | -6.62% |
| May 07, 2025 | $3.28 | $2.97 | $0.31 | 122,513.0 | -6.79% |
| May 06, 2025 | $3.45 | $3.16 | $0.2893 | 86,299.0 | -4.42% |
| May 05, 2025 | $3.75 | $3.08 | $0.67 | 337,736.0 | +4.63% |
| May 02, 2025 | $3.68 | $3.16 | $0.5199 | 506,645.0 | +9.09% |
| May 01, 2025 | $3.58 | $2.96 | $0.62 | 819,748.0 | -10.54% |
| Apr 30, 2025 | $4.33 | $3.00 | $1.33 | 8,953,253.0 | +9.57% |
| Apr 29, 2025 | $3.98 | $2.53 | $1.45 | 74,858,205.0 | +49.26% |
| Apr 28, 2025 | $2.12 | $1.93 | $0.185 | 63,281.0 | -3.79% |
| Apr 25, 2025 | $2.15 | $2.05 | $0.0972 | 47,023.0 | +0.00% |
| Apr 24, 2025 | $2.12 | $1.99 | $0.13 | 35,850.0 | +3.43% |
| Apr 23, 2025 | $2.20 | $2.04 | $0.161 | 106,606.0 | -6.42% |
| Apr 22, 2025 | $3.77 | $1.70 | $2.07 | 597,019.0 | -39.44% |
| Apr 21, 2025 | $3.63 | $2.73 | $0.90 | 399,303.0 | +21.62% |
| Apr 17, 2025 | $3.35 | $1.96 | $1.39 | 6,367,378.0 | +54.16% |
| Apr 16, 2025 | $2.02 | $1.92 | $0.1047 | 3,563.0 | -7.24% |
| Apr 15, 2025 | $2.08 | $2.07 | $0.01 | 4,711.0 | +5.61% |
| Apr 14, 2025 | $2.07 | $1.87 | $0.2016 | 53,507.0 | +2.62% |
| Apr 11, 2025 | $2.06 | $1.85 | $0.21 | 110,023.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.75 | $2.78 | $0.9651 | 2,072,376.0 | -8.13% |
| 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% |
1.84%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):