Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ohmyhome Limited - Class A Ordinary Shares (OMH)

2.1600
-0.0900 (-4.00%)
NASDAQ· Last Trade: Sep 11th, 4:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ohmyhome Limited - Class A Ordinary Shares (OMH)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/20262.442.462.222.25369,5492.25
9/09/20262.472.562.362.5171,6632.51
9/08/20262.762.762.502.5086,6632.50
9/04/20263.023.092.692.8670,7812.86
9/03/20263.173.183.023.0741,7153.07
9/02/20263.303.302.993.1991,1193.19
9/01/20263.173.443.173.33159,3443.33
8/31/20263.533.753.043.24185,6183.24
8/28/20260.070.070.060.0714,566,4273.50
8/27/20260.080.090.080.0828,285,5133.79
8/26/20260.090.100.090.10470,254,7254.90
8/25/20260.100.110.100.105,091,9864.92
8/24/20260.100.110.090.1010,583,9374.90
8/21/20260.090.100.090.097,902,5574.73
8/20/20260.100.120.090.10310,371,9255.20
8/19/20260.090.090.080.082,782,4004.13
8/18/20260.090.090.080.092,173,7864.30
8/17/20260.090.090.080.093,809,0614.38
8/14/20260.090.090.070.095,674,0434.54
8/13/20260.090.100.090.104,797,7374.75
8/12/20260.090.100.090.1013,500,0444.80
8/11/20260.080.110.070.11356,586,4005.72
8/10/20260.090.100.090.095,112,8564.41
8/07/20260.100.100.100.106,870,4474.78
8/06/20260.110.110.090.097,742,4834.74
8/05/20260.110.120.110.1227,263,9296.00
8/04/20260.110.120.110.114,437,2535.50
8/03/20260.110.120.110.1231,301,3355.95
7/31/20260.120.120.110.1118,952,0125.67
7/30/20260.120.120.110.129,166,2685.87
7/29/20260.150.150.110.1316,352,7736.36
7/28/20260.160.220.120.1594,881,6247.50
7/27/20260.230.230.140.1583,176,5267.27
7/24/20260.610.610.470.50259,308,59525.17
7/23/20260.400.520.360.4220,072,86621.21
7/22/20260.370.410.310.3610,575,15218.05
7/21/20260.250.810.250.81304,325,51540.30
7/20/20260.250.250.230.25131,32212.49
7/17/20260.260.270.240.25143,60112.46
7/16/20260.320.320.230.28264,20813.75
7/15/20260.350.350.320.3566,92717.42
7/14/20260.360.360.330.3643,78917.80
7/13/20260.390.390.320.35100,97117.45
7/10/20260.370.420.340.41348,09320.39
7/09/20260.360.390.340.383,470,81419.00
7/08/20260.400.400.320.35198,97617.50
7/07/20260.480.480.420.4364,42921.50
7/06/20260.500.530.470.4940,55124.25
7/02/20260.500.530.490.5033,17525.05
7/01/20260.510.530.460.4874,29724.00
6/30/20260.550.560.450.4986,69024.50
6/29/20260.640.640.480.56101,58028.00
6/26/20260.620.680.610.646,77432.14
6/25/20260.600.650.600.6415,89132.00
6/24/20260.640.650.630.6414,88631.96
6/23/20260.630.670.610.676,55433.44
6/22/20260.680.680.630.678,72433.45
6/18/20260.650.680.620.6828,04833.95
6/17/20260.650.680.620.65645,03632.50
6/16/20260.600.650.590.6410,99832.20
6/15/20260.630.670.600.6541,92532.48
6/12/20260.660.700.640.6533,37632.49
6/11/20260.690.700.650.6973,95834.50