Skip to main content

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.5347 +0.0044 (+0.83%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.5370 0.5424 0.5203 0.5303 65,354 -0.01(-1.25%)
May 23, 2024 0.5300 0.5400 0.5048 0.5370 139,047 +0.00(+0.39%)
May 22, 2024 0.5490 0.5490 0.5154 0.5349 166,247 -0.01(-1.67%)
May 21, 2024 0.5300 0.5560 0.5210 0.5440 197,503 -0.01(-2.32%)
May 20, 2024 0.5200 0.5590 0.5165 0.5569 263,993 +0.01(+1.62%)
May 17, 2024 0.5450 0.5696 0.5290 0.5480 559,048 +0.02(+4.36%)
May 16, 2024 0.5400 0.5400 0.5142 0.5251 175,744 +0.00(+0.59%)
May 15, 2024 0.4900 0.5476 0.4850 0.5220 558,571 +0.02(+4.40%)
May 14, 2024 0.4864 0.5220 0.4803 0.5000 466,704 +0.00(+0.97%)
May 13, 2024 0.4901 0.5098 0.4819 0.4952 239,607 -0.00(-0.34%)
May 10, 2024 0.4920 0.5049 0.4820 0.4969 224,932 -0.00(-0.66%)
May 09, 2024 0.5180 0.5180 0.4850 0.5002 329,382 -0.01(-1.40%)
May 08, 2024 0.5028 0.5700 0.4700 0.5073 965,215 +0.01(+1.22%)
May 07, 2024 0.4950 0.5245 0.4820 0.5012 731,994 -0.01(-1.53%)
May 06, 2024 0.6125 0.6300 0.4610 0.5090 4,999,196 -0.05(-9.75%)
May 03, 2024 0.5570 0.5873 0.5500 0.5640 4,407,772 +0.01(+1.71%)
May 02, 2024 0.5515 0.5700 0.5407 0.5545 94,676 +0.02(+2.80%)
May 01, 2024 0.5580 0.5694 0.5150 0.5394 153,230 -0.01(-1.93%)
Apr 30, 2024 0.5500 0.5789 0.5370 0.5500 85,228 -0.01(-1.43%)
Apr 29, 2024 0.5680 0.5890 0.5300 0.5580 111,178 -0.01(-2.04%)
Apr 26, 2024 0.5610 0.5900 0.5450 0.5696 93,339 +0.00(+0.28%)
Apr 25, 2024 0.5600 0.5800 0.5226 0.5680 137,201 +0.03(+5.58%)
Apr 24, 2024 0.5400 0.5400 0.4800 0.5380 217,702 +0.02(+3.66%)
Apr 23, 2024 0.5297 0.5400 0.5100 0.5190 192,413 -0.02(-3.62%)
Apr 22, 2024 0.5200 0.5500 0.5100 0.5385 207,293 +0.05(+9.90%)
Apr 19, 2024 0.6032 0.6445 0.4800 0.4900 657,834 -0.11(-18.77%)
Apr 18, 2024 0.8000 0.8000 0.6010 0.6032 912,055 -0.16(-21.36%)
Apr 17, 2024 0.7300 0.7700 0.7250 0.7670 87,093 +0.04(+5.07%)
Apr 16, 2024 0.7233 0.7736 0.7233 0.7300 126,307 +0.01(+1.28%)
Apr 15, 2024 0.7800 0.7975 0.7121 0.7208 205,065 -0.05(-6.63%)
Apr 12, 2024 0.8340 0.8340 0.7708 0.7720 120,096 -0.04(-4.95%)
Apr 11, 2024 0.8100 0.8150 0.8000 0.8122 59,789 -0.00(-0.47%)
Apr 10, 2024 0.7660 0.8500 0.7430 0.8160 257,119 +0.03(+3.42%)
Apr 09, 2024 0.7700 0.7998 0.7515 0.7890 186,609 +0.05(+6.62%)
Apr 08, 2024 0.8700 0.9056 0.7400 0.7400 739,572 -0.14(-15.96%)
Apr 05, 2024 0.8800 0.9197 0.8770 0.8805 178,864 +0.00(+0.06%)
Apr 04, 2024 0.9330 0.9350 0.8800 0.8800 116,828 -0.02(-1.83%)
Apr 03, 2024 0.9100 0.9400 0.8801 0.8964 66,380 -0.02(-2.03%)
Apr 02, 2024 0.9400 0.9460 0.8810 0.9150 220,114 -0.02(-1.93%)
Apr 01, 2024 0.9600 0.9750 0.9120 0.9330 92,780 -0.01(-0.74%)
Mar 28, 2024 0.9500 0.9325 0.9325 0.9400 102,197 -0.04(-4.52%)
Mar 27, 2024 0.9573 0.9850 0.9450 0.9845 78,199 +0.03(+2.84%)
Mar 26, 2024 0.9700 0.9700 0.9197 0.9573 119,133 +0.01(+0.77%)
Mar 25, 2024 0.9500 0.9774 0.9250 0.9500 286,226 -0.02(-1.57%)
Mar 22, 2024 0.9700 1.065 0.9645 0.9652 348,622 -0.02(-1.54%)
Mar 21, 2024 1.000 1.140 0.9715 0.9803 596,836 +0.03(+3.19%)
Mar 20, 2024 0.9600 0.9700 0.9200 0.9500 135,449 +0.01(+1.06%)
Mar 19, 2024 0.9300 0.9700 0.9000 0.9400 99,452 +0.01(+1.08%)
Mar 18, 2024 1.020 1.020 0.9300 0.9300 181,638 -0.09(-8.82%)
Mar 15, 2024 1.010 1.057 1.000 1.020 119,649 +0.00(+0.00%)
Mar 14, 2024 1.070 1.070 1.000 1.020 139,060 -0.06(-5.56%)
Mar 13, 2024 1.040 1.100 1.010 1.080 365,047 +0.07(+6.93%)
Mar 12, 2024 0.9800 1.050 0.9807 1.010 408,019 -0.07(-6.48%)
Mar 11, 2024 0.9100 1.150 0.9098 1.080 1,183,935 +0.12(+12.50%)
Mar 08, 2024 0.9600 0.9800 0.8500 0.9600 1,097,880 +0.01(+1.05%)
Mar 07, 2024 1.010 1.080 0.9000 0.9500 4,548,223 +0.06(+6.74%)
Mar 06, 2024 0.8700 0.9000 0.8591 0.8900 154,154 +0.01(+1.59%)
Mar 05, 2024 0.8800 0.9000 0.8300 0.8761 390,379 -0.03(-3.73%)
Mar 04, 2024 0.9311 0.9500 0.8700 0.9100 380,887 -0.02(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.