-
5 DAY PERFORMANCE
-9.22% -
1 MONTH PERFORMANCE
+2.15% -
3 MONTH PERFORMANCE
-18.61% -
6 MONTH PERFORMANCE
-27.37% -
YEAR-TO-DATE PERFORMANCE
-74.51% -
1 YEAR PERFORMANCE
-78.92%
Ohmyhome Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.40 | $0.39 (-2.16%) | $0.42 | $0.38 | 65,751 | $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 |
| 09/26/2024 | $0.48 | $0.46 (-4.09%) | $0.50 | $0.45 | 159,800 | $7.74 M |
| 09/25/2024 | $0.48 | $0.50 (4.87%) | $0.51 | $0.47 | 1.21 M | $8.39 M |
| 09/24/2024 | $0.48 | $0.46 (-3.92%) | $0.49 | $0.46 | 73,600 | $7.69 M |
| 09/23/2024 | $0.48 | $0.48 (-0.79%) | $0.48 | $0.47 | 49,003 | $7.94 M |
| 09/20/2024 | $0.47 | $0.47 (1.33%) | $0.48 | $0.45 | 40,342 | $7.86 M |
| 09/19/2024 | $0.45 | $0.46 (3.36%) | $0.48 | $0.45 | 139,453 | $7.69 M |
| 09/18/2024 | $0.45 | $0.44 (-1.33%) | $0.46 | $0.44 | 83,600 | $7.40 M |
| 09/17/2024 | $0.44 | $0.43 (-2.91%) | $0.44 | $0.43 | 24,922 | $7.18 M |
| 09/16/2024 | $0.45 | $0.43 (-4.66%) | $0.45 | $0.43 | 34,000 | $7.17 M |
| 09/13/2024 | $0.47 | $0.44 (-6.4%) | $0.47 | $0.43 | 42,094 | $7.32 M |
| 09/12/2024 | $0.41 | $0.44 (6.38%) | $0.47 | $0.41 | 88,700 | $7.34 M |
| 09/11/2024 | $0.43 | $0.43 (-0.07%) | $0.45 | $0.42 | 132,800 | $7.10 M |
| 09/10/2024 | $0.42 | $0.42 (-1.45%) | $0.44 | $0.41 | 18,642 | $6.98 M |
| 09/09/2024 | $0.41 | $0.42 (3.45%) | $0.44 | $0.41 | 51,100 | $7.00 M |
| 09/06/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.41 | 49,100 | $6.75 M |
| 09/05/2024 | $0.41 | $0.42 (1.41%) | $0.42 | $0.41 | 70,347 | $6.93 M |
| 09/04/2024 | $0.43 | $0.42 (-2.22%) | $0.43 | $0.42 | 9,438 | $7.05 M |
| 09/03/2024 | $0.43 | $0.42 (-2.52%) | $0.45 | $0.41 | 36,810 | $7.02 M |
| 08/30/2024 | $0.42 | $0.43 (1.65%) | $0.45 | $0.42 | 23,000 | $7.17 M |
| 08/29/2024 | $0.45 | $0.43 (-4.29%) | $0.45 | $0.43 | 24,000 | $7.17 M |
| 08/28/2024 | $0.46 | $0.44 (-4.47%) | $0.46 | $0.43 | 106,400 | $7.34 M |
| 08/27/2024 | $0.48 | $0.46 (-4.07%) | $0.48 | $0.45 | 122,248 | $7.63 M |
| 08/26/2024 | $0.47 | $0.46 (-2.79%) | $0.48 | $0.46 | 44,846 | $7.67 M |
| 08/23/2024 | $0.47 | $0.48 (1.74%) | $0.49 | $0.46 | 91,338 | $7.99 M |