Skip to main content

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.5210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.5180 0.5352 0.5041 0.5210 171,280 -0.02(-3.16%)
Jul 22, 2024 0.5230 0.5580 0.5230 0.5380 39,242 -0.01(-0.92%)
Jul 19, 2024 0.5555 0.5652 0.5365 0.5430 70,546 -0.01(-2.25%)
Jul 18, 2024 0.5754 0.5860 0.5555 0.5555 37,616 -0.02(-3.56%)
Jul 17, 2024 0.5680 0.5894 0.5624 0.5760 69,773 +0.01(+2.67%)
Jul 16, 2024 0.5531 0.5780 0.5531 0.5610 54,887 -0.00(-0.81%)
Jul 15, 2024 0.5600 0.5800 0.5501 0.5656 42,982 +0.01(+2.46%)
Jul 12, 2024 0.5700 0.5751 0.5451 0.5520 77,105 -0.00(-0.43%)
Jul 11, 2024 0.5700 0.5695 0.5316 0.5544 77,393 +0.01(+2.67%)
Jul 10, 2024 0.5300 0.5548 0.5200 0.5400 120,193 +0.02(+3.45%)
Jul 09, 2024 0.5301 0.5440 0.5200 0.5220 240,387 -0.04(-6.50%)
Jul 08, 2024 0.5644 0.5744 0.5400 0.5583 217,590 -0.02(-3.07%)
Jul 05, 2024 0.5650 0.6130 0.5400 0.5760 1,026,499 +0.02(+4.31%)
Jul 03, 2024 0.5790 0.5803 0.5300 0.5522 265,608 +0.00(+0.13%)
Jul 02, 2024 0.5599 0.5832 0.5510 0.5515 65,623 -0.01(-1.62%)
Jul 01, 2024 0.5800 0.5850 0.5600 0.5606 67,710 -0.00(-0.43%)
Jun 28, 2024 0.5810 0.5860 0.5500 0.5630 82,643 +0.00(+0.18%)
Jun 27, 2024 0.5685 0.5824 0.5555 0.5620 67,609 -0.02(-3.49%)
Jun 26, 2024 0.5900 0.5900 0.5650 0.5823 183,886 +0.01(+1.80%)
Jun 25, 2024 0.5400 0.6045 0.5400 0.5720 362,194 +0.02(+4.02%)
Jun 24, 2024 0.5600 0.5650 0.5400 0.5499 47,146 -0.01(-1.79%)
Jun 21, 2024 0.5478 0.5600 0.5302 0.5599 43,557 +0.01(+1.89%)
Jun 20, 2024 0.5700 0.5680 0.5225 0.5495 88,324 +0.00(+0.16%)
Jun 18, 2024 0.5500 0.5515 0.5200 0.5486 183,609 +0.01(+1.54%)
Jun 17, 2024 0.5700 0.5790 0.5300 0.5403 317,582 -0.04(-6.68%)
Jun 14, 2024 0.5757 0.5900 0.5400 0.5790 214,942 +0.00(+0.57%)
Jun 13, 2024 0.5780 0.5900 0.5629 0.5757 122,775 -0.01(-2.42%)
Jun 12, 2024 0.6000 0.6000 0.5700 0.5900 120,260 +0.01(+0.85%)
Jun 11, 2024 0.6200 0.6170 0.5810 0.5850 73,635 -0.04(-5.65%)
Jun 10, 2024 0.6000 0.6200 0.5650 0.6200 242,226 +0.03(+4.89%)
Jun 07, 2024 0.5950 0.6020 0.5730 0.5911 132,944 -0.00(-0.07%)
Jun 06, 2024 0.5960 0.6090 0.5711 0.5915 160,023 -0.01(-2.39%)
Jun 05, 2024 0.6100 0.6199 0.5860 0.6060 199,189 -0.00(-0.64%)
Jun 04, 2024 0.6170 0.6170 0.5620 0.6099 257,847 +0.02(+3.02%)
Jun 03, 2024 0.5700 0.6400 0.5730 0.5920 613,737 +0.01(+1.37%)
May 31, 2024 0.5700 0.6000 0.5550 0.5840 330,575 -0.01(-1.00%)
May 30, 2024 0.6400 0.6500 0.5714 0.5899 571,674 -0.02(-3.30%)
May 29, 2024 0.5350 0.6199 0.5299 0.6100 954,533 +0.07(+13.03%)
May 28, 2024 0.5200 0.5400 0.5200 0.5397 106,153 +0.01(+1.77%)
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%)
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.