5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
-17.07%
6 MONTH PERFORMANCE
-27.97%
YEAR-TO-DATE PERFORMANCE
-15.02%
1 YEAR PERFORMANCE
-69.09%
Ohmyhome Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.34 | $0.34 (0.53%) | $0.37 | $0.34 | 56,343 | $7.85 M |
02/20/2025 | $0.34 | $0.35 (2.19%) | $0.38 | $0.34 | 58,127 | $7.65 M |
02/19/2025 | $0.35 | $0.35 (-0.71%) | $0.36 | $0.34 | 62,887 | $7.65 M |
02/18/2025 | $0.38 | $0.36 (-6.3%) | $0.38 | $0.35 | 198,032 | $7.81 M |
02/14/2025 | $0.38 | $0.38 (1.42%) | $0.45 | $0.37 | 1.33 M | $8.40 M |
02/13/2025 | $0.36 | $0.37 (0.58%) | $0.38 | $0.35 | 72,002 | $7.98 M |
02/12/2025 | $0.37 | $0.38 (2.16%) | $0.38 | $0.35 | 120,010 | $8.27 M |
02/11/2025 | $0.34 | $0.36 (4.01%) | $0.36 | $0.33 | 94,300 | $7.82 M |
02/10/2025 | $0.35 | $0.34 (-1.13%) | $0.37 | $0.34 | 56,715 | $7.48 M |
02/07/2025 | $0.36 | $0.34 (-5.04%) | $0.36 | $0.34 | 34,403 | $7.46 M |
02/06/2025 | $0.36 | $0.37 (0.14%) | $0.37 | $0.36 | 18,067 | $7.98 M |
02/05/2025 | $0.37 | $0.36 (-0.57%) | $0.38 | $0.36 | 36,600 | $7.97 M |
02/04/2025 | $0.34 | $0.38 (9.68%) | $0.38 | $0.34 | 74,400 | $8.20 M |
02/03/2025 | $0.35 | $0.35 (-1.33%) | $0.35 | $0.33 | 91,969 | $7.60 M |
01/31/2025 | $0.35 | $0.35 (1.63%) | $0.36 | $0.35 | 34,925 | $7.76 M |
01/30/2025 | $0.37 | $0.35 (-4.73%) | $0.37 | $0.34 | 57,042 | $7.71 M |
01/29/2025 | $0.35 | $0.37 (4.57%) | $0.37 | $0.35 | 56,400 | $8.00 M |
01/28/2025 | $0.35 | $0.36 (2.08%) | $0.37 | $0.35 | 51,200 | $7.84 M |
01/27/2025 | $0.37 | $0.35 (-7.08%) | $0.37 | $0.34 | 86,513 | $7.57 M |
01/24/2025 | $0.35 | $0.36 (2.92%) | $0.37 | $0.33 | 267,909 | $7.87 M |
01/23/2025 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.33 | 86,300 | $7.43 M |
01/22/2025 | $0.34 | $0.35 (3.12%) | $0.36 | $0.33 | 132,177 | $7.67 M |
01/21/2025 | $0.35 | $0.34 (-2.16%) | $0.35 | $0.33 | 56,831 | $7.42 M |
01/17/2025 | $0.33 | $0.34 (3.82%) | $0.35 | $0.32 | 72,900 | $7.43 M |
01/16/2025 | $0.32 | $0.33 (2.62%) | $0.34 | $0.32 | 107,100 | $7.27 M |
01/15/2025 | $0.35 | $0.33 (-6.17%) | $0.36 | $0.32 | 180,000 | $7.22 M |
01/14/2025 | $0.36 | $0.33 (-7.59%) | $0.36 | $0.33 | 163,332 | $7.32 M |
01/13/2025 | $0.43 | $0.36 (-16.74%) | $0.43 | $0.35 | 443,136 | $7.83 M |
01/10/2025 | $0.40 | $0.42 (5.12%) | $0.45 | $0.40 | 412,944 | $9.19 M |
01/08/2025 | $0.43 | $0.41 (-5.92%) | $0.44 | $0.40 | 667,810 | $8.86 M |
01/07/2025 | $0.45 | $0.42 (-6.6%) | $0.45 | $0.40 | 321,233 | $9.19 M |
01/06/2025 | $0.49 | $0.45 (-7.92%) | $0.49 | $0.44 | 405,069 | $9.84 M |
01/03/2025 | $0.41 | $0.51 (23.97%) | $0.51 | $0.40 | 1.14 M | $11.15 M |
01/02/2025 | $0.39 | $0.40 (3.32%) | $0.42 | $0.39 | 165,343 | $8.83 M |
12/31/2024 | $0.40 | $0.40 (0.33%) | $0.43 | $0.38 | 170,100 | $8.75 M |
12/30/2024 | $0.39 | $0.40 (1.28%) | $0.40 | $0.38 | 132,221 | $8.64 M |
12/27/2024 | $0.38 | $0.40 (4.21%) | $0.40 | $0.38 | 47,427 | $8.66 M |
12/26/2024 | $0.39 | $0.38 (-3.2%) | $0.41 | $0.38 | 161,900 | $8.34 M |
12/24/2024 | $0.38 | $0.39 (3.13%) | $0.40 | $0.38 | 26,500 | $8.57 M |
12/23/2024 | $0.38 | $0.40 (3.89%) | $0.41 | $0.38 | 30,800 | $8.64 M |
12/20/2024 | $0.39 | $0.39 (-0.21%) | $0.41 | $0.39 | 15,413 | $8.44 M |
12/19/2024 | $0.40 | $0.40 (-0.05%) | $0.40 | $0.38 | 90,389 | $8.74 M |
12/18/2024 | $0.39 | $0.41 (4.95%) | $0.41 | $0.38 | 64,511 | $8.95 M |
12/17/2024 | $0.41 | $0.40 (-1.62%) | $0.41 | $0.38 | 113,900 | $8.74 M |
12/16/2024 | $0.40 | $0.40 (0.91%) | $0.41 | $0.38 | 19,100 | $8.73 M |
12/13/2024 | $0.39 | $0.41 (5.74%) | $0.42 | $0.38 | 40,033 | $8.90 M |
12/12/2024 | $0.40 | $0.40 (0.7%) | $0.41 | $0.38 | 87,713 | $8.81 M |
12/11/2024 | $0.39 | $0.39 (1.43%) | $0.40 | $0.37 | 1.13 M | $8.55 M |
12/10/2024 | $0.47 | $0.43 (-9.07%) | $0.47 | $0.42 | 278,600 | $9.40 M |
12/09/2024 | $0.40 | $0.49 (24.73%) | $0.49 | $0.39 | 1.24 M | $10.78 M |
12/06/2024 | $0.40 | $0.40 (-0.18%) | $0.41 | $0.39 | 70,200 | $8.73 M |
12/05/2024 | $0.38 | $0.38 (0.03%) | $0.40 | $0.38 | 65,981 | $8.31 M |
12/04/2024 | $0.38 | $0.39 (2.47%) | $0.39 | $0.38 | 12,114 | $8.52 M |
12/03/2024 | $0.38 | $0.39 (2.07%) | $0.39 | $0.38 | 17,693 | $8.51 M |
12/02/2024 | $0.39 | $0.38 (-2.56%) | $0.40 | $0.38 | 63,542 | $8.31 M |
11/29/2024 | $0.38 | $0.39 (3.48%) | $0.40 | $0.37 | 134,800 | $8.51 M |
11/27/2024 | $0.38 | $0.40 (5.24%) | $0.41 | $0.38 | 59,200 | $8.75 M |
11/26/2024 | $0.38 | $0.38 (0%) | $0.41 | $0.38 | 25,331 | $8.31 M |
11/25/2024 | $0.38 | $0.38 (0.34%) | $0.40 | $0.37 | 85,200 | $8.31 M |
11/22/2024 | $0.40 | $0.39 (-2.16%) | $0.42 | $0.38 | 66,800 | $8.53 M |
11/21/2024 | $0.40 | $0.41 (2.5%) | $0.42 | $0.40 | 31,145 | $8.96 M |