5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-19.95%
6 MONTH PERFORMANCE
-32.38%
YEAR-TO-DATE PERFORMANCE
-75.16%
1 YEAR PERFORMANCE
-75.48%
Ohmyhome Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.39 | $0.38 (-3.2%) | $0.41 | $0.38 | 160,106 | $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 |
| 11/20/2024 | $0.41 | $0.40 (-1.88%) | $0.42 | $0.40 | 40,203 | $8.80 M |
| 11/19/2024 | $0.44 | $0.41 (-6.8%) | $0.44 | $0.40 | 75,600 | $8.96 M |
| 11/18/2024 | $0.40 | $0.43 (8.4%) | $0.46 | $0.40 | 474,800 | $9.39 M |
| 11/15/2024 | $0.39 | $0.39 (0.67%) | $0.40 | $0.37 | 429,123 | $8.53 M |
| 11/14/2024 | $0.43 | $0.40 (-6.96%) | $0.43 | $0.38 | 63,469 | $8.75 M |
| 11/13/2024 | $0.40 | $0.43 (8.23%) | $0.43 | $0.36 | 146,122 | $9.40 M |
| 11/12/2024 | $0.40 | $0.40 (0.75%) | $0.41 | $0.37 | 85,140 | $8.77 M |
| 11/11/2024 | $0.41 | $0.40 (-2.93%) | $0.41 | $0.38 | 60,737 | $8.70 M |
| 11/08/2024 | $0.41 | $0.39 (-4.81%) | $0.42 | $0.38 | 56,722 | $8.62 M |
| 11/07/2024 | $0.41 | $0.38 (-6.66%) | $0.42 | $0.37 | 151,500 | $8.37 M |
| 11/06/2024 | $0.43 | $0.41 (-4.21%) | $0.43 | $0.37 | 263,015 | $8.96 M |
| 11/05/2024 | $0.35 | $0.44 (24.08%) | $0.46 | $0.35 | 608,000 | $9.58 M |
| 11/04/2024 | $0.34 | $0.35 (4.81%) | $0.37 | $0.33 | 119,209 | $7.72 M |
| 11/01/2024 | $0.33 | $0.34 (2.09%) | $0.36 | $0.31 | 57,806 | $7.36 M |
| 10/31/2024 | $0.37 | $0.33 (-9.67%) | $0.38 | $0.33 | 142,600 | $7.21 M |
| 10/30/2024 | $0.39 | $0.36 (-7.19%) | $0.39 | $0.36 | 158,026 | $7.87 M |
| 10/29/2024 | $0.45 | $0.39 (-14.22%) | $0.45 | $0.38 | 279,700 | $8.44 M |
| 10/28/2024 | $0.40 | $0.44 (9.12%) | $0.44 | $0.39 | 169,400 | $9.54 M |
| 10/25/2024 | $0.42 | $0.41 (-2.4%) | $0.42 | $0.39 | 148,000 | $8.96 M |
| 10/24/2024 | $0.38 | $0.43 (13.76%) | $0.43 | $0.38 | 199,500 | $9.40 M |
| 10/23/2024 | $0.39 | $0.38 (-2.35%) | $0.40 | $0.38 | 46,441 | $8.35 M |
| 10/22/2024 | $0.39 | $0.39 (1.03%) | $0.40 | $0.38 | 49,600 | $8.55 M |
| 10/21/2024 | $0.38 | $0.39 (1.79%) | $0.41 | $0.38 | 63,202 | $8.46 M |
| 10/18/2024 | $0.39 | $0.41 (5.96%) | $0.41 | $0.38 | 62,600 | $8.94 M |
| 10/17/2024 | $0.40 | $0.39 (-3.5%) | $0.42 | $0.38 | 193,607 | $8.44 M |
| 10/16/2024 | $0.42 | $0.40 (-4.21%) | $0.42 | $0.40 | 95,817 | $8.80 M |
| 10/15/2024 | $0.44 | $0.41 (-5.36%) | $0.44 | $0.41 | 50,035 | $9.01 M |
| 10/14/2024 | $0.43 | $0.43 (0.63%) | $0.45 | $0.41 | 36,947 | $9.38 M |
| 10/11/2024 | $0.43 | $0.43 (0.31%) | $0.44 | $0.42 | 27,820 | $9.32 M |
| 10/10/2024 | $0.42 | $0.44 (3.55%) | $0.44 | $0.42 | 63,701 | $9.56 M |
| 10/09/2024 | $0.44 | $0.44 (1.15%) | $0.46 | $0.43 | 33,430 | $9.62 M |
| 10/08/2024 | $0.45 | $0.45 (1.91%) | $0.46 | $0.44 | 54,648 | $9.93 M |
| 10/07/2024 | $0.47 | $0.44 (-5.73%) | $0.47 | $0.44 | 67,100 | $9.65 M |
| 10/04/2024 | $0.47 | $0.47 (-0.02%) | $0.48 | $0.45 | 74,617 | $7.83 M |
| 10/03/2024 | $0.48 | $0.45 (-4.42%) | $0.48 | $0.45 | 70,600 | $7.57 M |
| 10/02/2024 | $0.45 | $0.45 (0.47%) | $0.47 | $0.45 | 238,500 | $7.54 M |
| 10/01/2024 | $0.49 | $0.46 (-5.48%) | $0.50 | $0.46 | 186,100 | $7.71 M |
| 09/30/2024 | $0.46 | $0.48 (4.68%) | $0.55 | $0.46 | 395,142 | $8.05 M |
| 09/27/2024 | $0.46 | $0.47 (3.2%) | $0.48 | $0.46 | 108,454 | $7.91 M |