Get the Stockscreener App
2.86
6.84%
-0.21
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 September 04, 2026, is $2.86.
- Ohmyhome Ltd all-time high stock price is $57.00, occurred on May 15, 2023.
- The lowest Ohmyhome Ltd stock price recorded was $0.0721 on August 11, 2026. Since then, Ohmyhome Ltd's stock price has risen over 3,867% to $2.86 now.
- The 52-week high stock price for OMH is $2.19, representing a -23.43% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for OMH is $0.0721, indicating a -97.48% decrease from the current share price, occurred on August 11, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $3.09 | $2.69 | $0.3953 | 67,783.0 | -6.84% |
| Sep 03, 2026 | $3.18 | $3.02 | $0.1576 | 39,448.0 | -3.76% |
| Sep 02, 2026 | $3.30 | $2.99 | $0.31 | 90,017.0 | -4.20% |
| Sep 01, 2026 | $3.44 | $3.17 | $0.275 | 157,182.0 | +2.78% |
| Aug 31, 2026 | $3.75 | $3.04 | $0.7099 | 183,744.0 | +4,529% |
| Aug 28, 2026 | $0.075 | $0.063 | $0.012 | 13,612,904.0 | -7.77% |
| Aug 27, 2026 | $0.086 | $0.0752 | $0.0108 | 27,285,501.0 | -22.55% |
| Aug 26, 2026 | $0.2097 | $0.0916 | $0.1181 | 465,916,884.0 | -0.51% |
| Aug 25, 2026 | $0.1072 | $0.0978 | $0.0094 | 4,987,514.0 | +0.51% |
| Aug 24, 2026 | $0.1129 | $0.0926 | $0.0203 | 10,417,216.0 | +3.59% |
| Aug 21, 2026 | $0.0995 | $0.0889 | $0.0106 | 7,790,165.0 | -9.04% |
| Aug 20, 2026 | $0.1215 | $0.0886 | $0.0329 | 308,686,748.0 | +25.91% |
| Aug 19, 2026 | $0.0865 | $0.0805 | $0.006 | 2,548,444.0 | -3.95% |
| Aug 18, 2026 | $0.0877 | $0.082 | $0.0057 | 2,091,334.0 | -1.94% |
| Aug 17, 2026 | $0.094 | $0.082 | $0.012 | 3,454,407.0 | -3.41% |
| Aug 14, 2026 | $0.0948 | $0.074 | $0.0208 | 5,377,517.0 | -4.42% |
| Aug 13, 2026 | $0.0993 | $0.0879 | $0.0114 | 4,616,730.0 | -1.04% |
| Aug 12, 2026 | $0.101 | $0.085 | $0.016 | 13,293,205.0 | -16.16% |
| Aug 11, 2026 | $0.1767 | $0.0721 | $0.1046 | 352,792,538.0 | +29.97% |
| Aug 10, 2026 | $0.0963 | $0.085 | $0.0113 | 5,004,116.0 | -7.85% |
| Aug 07, 2026 | $0.1021 | $0.095 | $0.0071 | 6,589,193.0 | +0.95% |
| Aug 06, 2026 | $0.114 | $0.0912 | $0.0228 | 7,416,617.0 | -21.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.44 | $2.69 | $0.7503 | 422,213.0 | -11.73% |
| Aug, 2026 | $3.75 | $0.063 | $3.69 | 1,303,999,620.0 | +2,760% |
| Jul, 2026 | $2.19 | $0.1051 | $2.08 | 795,537,947.0 | -76.88% |
| Jun, 2026 | $0.82 | $0.4509 | $0.3691 | 9,308,624.0 | -40.17% |
| May, 2026 | $1.09 | $0.77 | $0.32 | 776,656.0 | -16.43% |
| 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% |
0.64%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):