Get the Stockscreener App
0.438
24.08%
0.085
After Hours:
.42
-0.018
-4.11%
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 05, 2024, is $0.438.
- 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 39.18% to $0.438 now.
- The 52-week high stock price for OMH is $6.00, representing a 1,270% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for OMH is $0.3147, indicating a -28.15% 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 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% |
| Oct 23, 2024 | $0.399 | $0.3818 | $0.0172 | 43,398.0 | -2.35% |
| Oct 22, 2024 | $0.404 | $0.38 | $0.024 | 48,697.0 | +1.03% |
| Oct 21, 2024 | $0.407 | $0.3751 | $0.0319 | 61,565.0 | -5.38% |
| Oct 18, 2024 | $0.409 | $0.3786 | $0.0304 | 62,393.0 | +5.96% |
| Oct 17, 2024 | $0.42 | $0.375 | $0.045 | 193,251.0 | -4.05% |
| Oct 16, 2024 | $0.4249 | $0.3974 | $0.0275 | 85,803.0 | -2.35% |
| Oct 15, 2024 | $0.4417 | $0.411 | $0.0307 | 49,676.0 | -3.96% |
| Oct 14, 2024 | $0.4499 | $0.411 | $0.0389 | 36,577.0 | +0.63% |
| Oct 11, 2024 | $0.4369 | $0.42 | $0.0169 | 27,660.0 | -2.45% |
| Oct 10, 2024 | $0.4401 | $0.415 | $0.0251 | 63,419.0 | -0.68% |
| Oct 09, 2024 | $0.4622 | $0.4309 | $0.0313 | 32,430.0 | -3.08% |
| Oct 08, 2024 | $0.46 | $0.4413 | $0.0187 | 54,646.0 | +2.90% |
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 | 1,346,967.0 | +32.77% |
| 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% |
1.71%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):