-
5 DAY PERFORMANCE
+3.40% -
1 MONTH PERFORMANCE
+11.63% -
3 MONTH PERFORMANCE
-14.38% -
6 MONTH PERFORMANCE
-48.55% -
YEAR-TO-DATE PERFORMANCE
-68.63% -
1 YEAR PERFORMANCE
-83.45%
Ohmyhome Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.46 | $0.48 (4.68%) | $0.55 | $0.46 | 391,064 | $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 |
| 08/22/2024 | $0.48 | $0.47 (-1.94%) | $0.49 | $0.47 | 85,600 | $7.85 M |
| 08/21/2024 | $0.47 | $0.47 (0.64%) | $0.49 | $0.46 | 107,100 | $7.87 M |
| 08/20/2024 | $0.45 | $0.47 (4.23%) | $0.48 | $0.45 | 101,026 | $7.84 M |
| 08/19/2024 | $0.46 | $0.46 (-0.91%) | $0.47 | $0.45 | 56,609 | $7.60 M |
| 08/16/2024 | $0.48 | $0.45 (-4.84%) | $0.48 | $0.45 | 85,004 | $7.54 M |
| 08/15/2024 | $0.50 | $0.48 (-4.77%) | $0.50 | $0.47 | 150,800 | $7.92 M |
| 08/14/2024 | $0.50 | $0.49 (-2%) | $0.51 | $0.47 | 25,000 | $8.17 M |
| 08/13/2024 | $0.50 | $0.49 (-2%) | $0.52 | $0.48 | 65,429 | $8.17 M |
| 08/12/2024 | $0.50 | $0.50 (1.17%) | $0.51 | $0.50 | 46,800 | $8.36 M |
| 08/09/2024 | $0.54 | $0.51 (-5.47%) | $0.54 | $0.47 | 353,802 | $8.50 M |
| 08/08/2024 | $0.54 | $0.53 (-2.21%) | $0.55 | $0.52 | 91,030 | $8.84 M |
| 08/07/2024 | $0.53 | $0.52 (-2.6%) | $0.55 | $0.52 | 37,534 | $8.67 M |
| 08/06/2024 | $0.50 | $0.55 (10.08%) | $0.56 | $0.50 | 212,600 | $9.18 M |
| 08/05/2024 | $0.53 | $0.50 (-4.92%) | $0.54 | $0.50 | 112,200 | $8.40 M |
| 08/02/2024 | $0.54 | $0.54 (0.48%) | $0.55 | $0.51 | 199,100 | $9.00 M |
| 08/01/2024 | $0.56 | $0.52 (-6.65%) | $0.59 | $0.52 | 302,441 | $8.73 M |
| 07/31/2024 | $0.52 | $0.55 (5.75%) | $0.62 | $0.52 | 517,444 | $9.17 M |
| 07/30/2024 | $0.51 | $0.52 (2.17%) | $0.53 | $0.51 | 85,507 | $8.65 M |
| 07/29/2024 | $0.51 | $0.52 (2.59%) | $0.53 | $0.51 | 93,500 | $8.73 M |
| 07/26/2024 | $0.54 | $0.54 (-1.1%) | $0.54 | $0.53 | 41,500 | $8.95 M |
| 07/25/2024 | $0.53 | $0.53 (-0.26%) | $0.55 | $0.52 | 34,300 | $8.85 M |
| 07/24/2024 | $0.53 | $0.52 (-0.53%) | $0.54 | $0.52 | 81,249 | $8.71 M |
| 07/23/2024 | $0.52 | $0.52 (0.58%) | $0.54 | $0.50 | 171,330 | $8.69 M |
| 07/22/2024 | $0.52 | $0.54 (2.87%) | $0.56 | $0.52 | 39,242 | $8.97 M |
| 07/19/2024 | $0.56 | $0.54 (-2.25%) | $0.57 | $0.54 | 70,546 | $9.05 M |
| 07/18/2024 | $0.58 | $0.56 (-3.46%) | $0.59 | $0.56 | 37,672 | $9.26 M |
| 07/17/2024 | $0.57 | $0.58 (1.41%) | $0.59 | $0.56 | 69,778 | $9.60 M |
| 07/16/2024 | $0.55 | $0.56 (1.43%) | $0.58 | $0.55 | 54,888 | $9.35 M |
| 07/15/2024 | $0.56 | $0.57 (0.64%) | $0.58 | $0.55 | 42,982 | $9.43 M |
| 07/12/2024 | $0.57 | $0.55 (-3.16%) | $0.58 | $0.55 | 77,105 | $9.20 M |
| 07/11/2024 | $0.57 | $0.55 (-2.57%) | $0.57 | $0.53 | 77,393 | $9.24 M |
| 07/10/2024 | $0.53 | $0.54 (2.47%) | $0.55 | $0.52 | 120,293 | $9.00 M |
| 07/09/2024 | $0.53 | $0.52 (-1.53%) | $0.54 | $0.52 | 240,447 | $8.70 M |
| 07/08/2024 | $0.56 | $0.56 (-1.08%) | $0.57 | $0.54 | 224,990 | $9.31 M |
| 07/05/2024 | $0.57 | $0.58 (1.95%) | $0.61 | $0.54 | 1.03 M | $9.60 M |
| 07/03/2024 | $0.58 | $0.55 (-4.63%) | $0.58 | $0.53 | 265,608 | $9.21 M |
| 07/02/2024 | $0.56 | $0.55 (-1.5%) | $0.58 | $0.55 | 65,824 | $9.19 M |
| 07/01/2024 | $0.58 | $0.56 (-3.34%) | $0.59 | $0.56 | 69,210 | $9.35 M |