Get the Stockscreener App
0.9801
1.99%
-0.0199
After Hours:
.99
0.0099
+1.01%
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 05, 2026, is $0.9801.
- 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 292.04% to $0.9801 now.
- The 52-week high stock price for OMH is $3.4537, representing a 252.38% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for OMH is $0.5879, indicating a -40.02% decrease from the current share price, occurred on June 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 05, 2026 | $1.09 | $0.98 | $0.11 | 42,456.0 | -1.99% |
| May 04, 2026 | $1.04 | $0.9933 | $0.0467 | 3,281.0 | -3.38% |
| May 01, 2026 | $1.06 | $1.02 | $0.0488 | 4,062.0 | +5.61% |
| Apr 30, 2026 | $1.04 | $0.9545 | $0.0855 | 2,605.0 | -5.85% |
| Apr 29, 2026 | $1.04 | $0.95 | $0.0909 | 14,555.0 | +5.35% |
| Apr 28, 2026 | $0.9999 | $0.88 | $0.1199 | 35,252.0 | +0.85% |
| Apr 27, 2026 | $0.9977 | $0.9501 | $0.0476 | 1,979.0 | +3.12% |
| Apr 24, 2026 | $1.01 | $0.90 | $0.11 | 40,091.0 | -8.64% |
| Apr 23, 2026 | $1.05 | $0.99 | $0.06 | 176,486.0 | -3.70% |
| Apr 22, 2026 | $1.09 | $1.02 | $0.0697 | 6,844.0 | -1.54% |
| Apr 21, 2026 | $1.10 | $1.01 | $0.0899 | 11,131.0 | +0.65% |
| Apr 20, 2026 | $1.09 | $1.00 | $0.0898 | 19,426.0 | +2.81% |
| Apr 17, 2026 | $1.12 | $1.06 | $0.0596 | 15,140.0 | -0.93% |
| Apr 16, 2026 | $1.14 | $0.9818 | $0.1582 | 43,626.0 | -1.83% |
| Apr 15, 2026 | $1.15 | $1.08 | $0.07 | 21,437.0 | +2.83% |
| Apr 14, 2026 | $1.21 | $1.06 | $0.15 | 9,385.0 | +3.92% |
| Apr 13, 2026 | $1.10 | $1.02 | $0.0805 | 13,161.0 | -5.56% |
| Apr 10, 2026 | $1.12 | $1.07 | $0.055 | 38,676.0 | +2.56% |
| Apr 09, 2026 | $1.15 | $1.05 | $0.10 | 10,041.0 | -8.43% |
| Apr 08, 2026 | $1.22 | $1.15 | $0.0689 | 12,433.0 | -4.17% |
| Apr 07, 2026 | $1.22 | $1.18 | $0.035 | 1,681.0 | +1.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.09 | $0.98 | $0.11 | 92,255.0 | +0.01% |
| Apr, 2026 | $1.28 | $0.88 | $0.40 | 505,107.0 | -20.33% |
| Mar, 2026 | $1.41 | $1.00 | $0.41 | 524,996.0 | -0.81% |
| Feb, 2026 | $1.55 | $1.03 | $0.5199 | 689,297.0 | +22.77% |
| Jan, 2026 | $1.91 | $0.7983 | $1.11 | 27,379,364.0 | +25.06% |
Ohmyhome Ltd Stock (OMH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.15 | $0.7474 | $0.4027 | 859,279.0 | -4.55% |
| Nov, 2025 | $1.57 | $0.72 | $0.8499 | 3,318,270.0 | -35.11% |
| Oct, 2025 | $1.37 | $1.11 | $0.26 | 1,032,419.0 | +3.15% |
| Sep, 2025 | $1.60 | $1.05 | $0.5496 | 5,382,635.0 | +1.60% |
| Aug, 2025 | $1.37 | $1.01 | $0.36 | 2,688,056.0 | +11.61% |
| Jul, 2025 | $1.60 | $0.981 | $0.619 | 3,944,152.0 | -18.84% |
| Jun, 2025 | $3.25 | $0.5879 | $2.66 | 108,853,854.0 | -29.59% |
| May, 2025 | $3.75 | $1.47 | $2.28 | 9,474,462.0 | -40.96% |
| 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% |
4.41%
5.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):