Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Ohmyhome Limited (OMH)

Compare
2.9600
+0.9700
+(48.74%)
At close: April 17 at 4:00:01 PM EDT
3.0800
+0.12
+(4.05%)
After hours: April 17 at 7:59:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.00003.35001.96002.96002.96006,377,200
Apr 16, 20252.00002.02501.92001.92001.92003,900
Apr 15, 20252.07402.08002.07002.07002.07004,700
Apr 14, 20251.97002.07001.86801.96001.960053,500
Apr 11, 20251.95302.06001.85001.91001.9100110,000
Apr 10, 20251.94002.05001.90001.90001.900059,200
Apr 9, 20251.86002.03001.83201.94101.941071,900
Apr 8, 20252.10002.17001.94002.01002.0100103,500
Apr 7, 20252.11002.17102.02002.10002.10009,100
Apr 4, 20252.23902.38202.09102.26002.260023,000
Apr 3, 20252.25002.76002.20002.42002.420074,900
Apr 2, 20252.20002.27002.17002.23002.230019,100
Apr 1, 20252.16002.31202.12002.21502.21504,300
Mar 31, 20252.31002.31002.13002.23502.235014,800
Mar 28, 20252.20002.36002.20002.34002.34005,700
Mar 27, 20252.21002.29002.20102.29002.29004,200
Mar 26, 20252.58002.58002.20002.30002.300024,500
Mar 25, 20252.31002.59002.28002.59002.59003,700
Mar 24, 20252.44002.60002.32002.50002.500014,300
Mar 21, 20252.55002.59002.39002.49002.49004,000
Mar 20, 20252.36002.61002.36002.61002.61009,100
Mar 19, 20252.35002.39302.19002.36002.36006,600
Mar 18, 20252.26002.49002.13802.42002.420019,500
Mar 17, 20252.23002.35002.14002.24902.24909,100
Mar 14, 20252.43002.43002.10102.10102.10108,600
Mar 13, 20252.28002.70002.09002.33502.335030,200
Mar 12, 20252.25002.28002.14502.28002.28007,600
Mar 11, 20252.37002.45002.25002.25002.250025,500
Mar 10, 20252.49002.59002.31502.49502.495035,500
Mar 7, 20250.26000.28000.25000.25500.2550312,200
Mar 6, 20250.28000.29900.25000.25000.2500638,100
Mar 5, 20250.32900.34400.32500.33000.330043,900
Mar 4, 20250.34000.34000.32100.32900.329079,200
Mar 3, 20250.33200.36000.32600.34700.347033,700
Feb 28, 20250.32000.35000.32000.33800.338044,700
Feb 27, 20250.35000.35000.32200.33700.3370308,600
Feb 26, 20250.32000.35000.32000.33000.330016,000
Feb 25, 20250.33900.35100.32000.33000.330092,900
Feb 24, 20250.35300.36000.33200.33600.336046,800
Feb 21, 20250.35000.37000.34100.35200.352056,800
Feb 20, 20250.34300.37800.34000.35000.350058,200
Feb 19, 20250.35300.35900.34300.35000.350062,200
Feb 18, 20250.38100.38100.35200.35700.3570198,000
Feb 14, 20250.37900.44600.36600.38400.38401,333,600
Feb 13, 20250.36300.38000.35000.36500.365072,000
Feb 12, 20250.37000.37800.34900.37800.3780120,000
Feb 11, 20250.34400.36000.33000.35800.358094,300
Feb 10, 20250.34600.37000.34200.34200.342056,700
Feb 7, 20250.35900.36400.34100.34100.341032,500
Feb 6, 20250.36500.37000.36100.36500.365017,900
Feb 5, 20250.36700.37500.35800.36400.364036,600
Feb 4, 20250.34200.37500.34000.37500.375074,400
Feb 3, 20250.35200.35200.33500.34700.347091,900
Jan 31, 20250.34900.36500.34900.35500.355034,900
Jan 30, 20250.37000.37000.34000.35300.353057,000
Jan 29, 20250.35000.36800.35000.36600.366056,400
Jan 28, 20250.35100.36800.34600.35900.359051,200
Jan 27, 20250.37300.37300.34000.34600.346086,500
Jan 24, 20250.35000.37300.33300.36000.3600267,700
Jan 23, 20250.36000.36000.33300.34000.340086,300
Jan 22, 20250.34000.36000.33400.35100.3510131,800
Jan 21, 20250.34700.35000.32500.34000.340056,800
Jan 17, 20250.32800.34500.32000.34000.340072,900
Jan 16, 20250.32400.34000.32000.33300.3330107,100
Jan 15, 20250.35200.36000.32000.33000.3300180,000
Jan 14, 20250.36200.36200.32800.33500.3350163,300
Jan 13, 20250.43000.43000.34600.35800.3580443,100
Jan 10, 20250.40000.45000.40000.42100.4210412,900
Jan 8, 20250.43100.43500.40500.40500.4050667,800
Jan 7, 20250.45000.45300.40100.42000.4200321,200
Jan 6, 20250.48900.49300.44000.45000.4500404,700
Jan 3, 20250.41100.51000.40000.51000.51001,137,300
Jan 2, 20250.39100.42000.39000.40400.4040165,300
Dec 31, 20240.39900.42900.38300.40000.4000170,100
Dec 30, 20240.39000.40000.38000.39500.3950132,200
Dec 27, 20240.38000.39800.38000.39600.396047,400
Dec 26, 20240.39400.41000.38100.38100.3810160,100
Dec 24, 20240.38000.40200.38000.39200.392026,500
Dec 23, 20240.38000.40600.38000.39500.395030,800
Dec 20, 20240.38700.40900.38500.38600.386015,400
Dec 19, 20240.40000.40000.38000.40000.400088,200
Dec 18, 20240.39000.40900.38000.40900.409064,500
Dec 17, 20240.40700.41000.38100.40000.4000113,900
Dec 16, 20240.39600.40900.38000.39900.399019,100
Dec 13, 20240.38500.41900.38000.40700.407039,800
Dec 12, 20240.40000.40800.37500.40300.403087,700
Dec 11, 20240.38600.40500.37000.39100.39101,129,100
Dec 10, 20240.47300.47300.42100.43000.4300278,600
Dec 9, 20240.39500.49400.39000.49300.49301,239,900
Dec 6, 20240.40000.40900.38500.39900.399070,200
Dec 5, 20240.38000.39700.38000.38000.380065,700
Dec 4, 20240.38000.39000.38000.39000.390012,100
Dec 3, 20240.38100.39000.38000.38900.389017,500
Dec 2, 20240.39000.40000.37800.38000.380063,300
Nov 29, 20240.37600.40000.37000.38900.3890134,800
Nov 27, 20240.38000.40700.38000.40000.400059,200
Nov 26, 20240.38000.41000.38000.38000.380025,300
Nov 25, 20240.37900.40000.37400.38000.380085,200
Nov 22, 20240.39900.42000.38000.39000.390066,800
Nov 21, 20240.40000.41900.39500.41000.410031,100
Nov 20, 20240.41000.42400.39500.40200.402040,200
Nov 19, 20240.44000.44000.40300.41000.410075,600
Nov 18, 20240.39600.45600.39600.43000.4300474,800
Nov 15, 20240.38700.40000.37000.39000.3900424,600
Nov 14, 20240.43000.43000.38300.40000.400063,200
Nov 13, 20240.39700.43000.36000.43000.4300146,100
Nov 12, 20240.39800.41100.37100.40100.401085,100
Nov 11, 20240.41000.41000.38000.39800.398060,700
Nov 8, 20240.41400.42000.38300.39400.394056,700
Nov 7, 20240.41000.42000.37100.38300.3830151,500
Nov 6, 20240.42800.42800.36800.41000.4100263,000
Nov 5, 20240.35300.46000.35200.43800.4380608,000
Nov 4, 20240.33700.36500.33200.35300.3530119,200
Nov 1, 20240.33000.35900.31500.33700.337057,800
Oct 31, 20240.36500.37900.33000.33000.3300142,600
Oct 30, 20240.38800.39500.36000.36000.3600158,000
Oct 29, 20240.45000.45200.38200.38600.3860279,700
Oct 28, 20240.40000.44200.39000.43700.4370169,400
Oct 25, 20240.42000.42000.39100.41000.4100148,000
Oct 24, 20240.37800.43000.37800.43000.4300199,500
Oct 23, 20240.39100.39900.38200.38200.382046,400
Oct 22, 20240.38700.40400.38000.39100.391049,600
Oct 21, 20240.38000.40700.37500.38700.387063,200
Oct 18, 20240.38600.40900.37900.40900.409062,600
Oct 17, 20240.40000.42000.37500.38600.3860193,600
Oct 16, 20240.42000.42500.39700.40200.402095,800
Oct 15, 20240.43500.44200.41100.41200.412050,000
Oct 14, 20240.42600.45000.41100.42900.429036,900
Oct 11, 20240.42500.43700.42000.42600.426027,800
Oct 10, 20240.42200.44000.41500.43700.437063,700
Oct 9, 20240.43500.46200.43100.44000.440033,400
Oct 8, 20240.44600.46000.44100.45400.454054,600
Oct 7, 20240.46800.46900.44000.44100.441067,100
Oct 4, 20240.47000.48000.45400.47000.470073,500
Oct 3, 20240.47500.48000.45200.45400.454070,600
Oct 2, 20240.45000.47300.44600.45200.4520238,500
Oct 1, 20240.48900.49900.46100.46200.4620186,100
Sep 30, 20240.46100.54600.46100.48300.4830394,100
Sep 27, 20240.46000.47800.46000.47500.4750108,300
Sep 26, 20240.48400.49800.45200.46400.4640159,800
Sep 25, 20240.48000.51400.47000.50300.50301,206,700
Sep 24, 20240.48000.48600.46000.46100.461073,600
Sep 23, 20240.48000.48100.47100.47600.476049,000
Sep 20, 20240.46500.47800.45000.47100.471040,100
Sep 19, 20240.44600.48000.44600.46100.4610139,300
Sep 18, 20240.45000.46000.44300.44400.444083,600
Sep 17, 20240.44300.44400.43000.43000.430024,800
Sep 16, 20240.45100.45100.42600.43000.430034,000
Sep 13, 20240.46900.46900.43000.43900.439042,000
Sep 12, 20240.41400.47400.41400.44000.440088,700
Sep 11, 20240.42600.44900.41500.42600.4260132,800
Sep 10, 20240.42500.44000.40600.41900.419018,500
Sep 9, 20240.40600.44000.40600.42000.420051,100
Sep 6, 20240.40500.41600.40500.40500.405049,100
Sep 5, 20240.41000.42300.40700.41600.416070,300
Sep 4, 20240.43200.43200.42000.42300.42309,400
Sep 3, 20240.43200.44700.41200.42100.421036,800
Aug 30, 20240.42300.44500.42300.43000.430023,000
Aug 29, 20240.45000.45000.43000.43000.430024,000
Aug 28, 20240.46100.46100.43300.44000.4400106,400
Aug 27, 20240.47700.47900.45500.45800.4580122,200
Aug 26, 20240.47300.47500.45500.46000.460044,600
Aug 23, 20240.47100.49000.46000.47900.479091,300
Aug 22, 20240.48000.49000.47100.47100.471085,600
Aug 21, 20240.46900.48900.46500.47200.4720107,100
Aug 20, 20240.45100.48000.45100.47000.4700101,000
Aug 19, 20240.46000.47000.45200.45600.456056,600
Aug 16, 20240.47500.48000.45100.45200.452085,000
Aug 15, 20240.49900.49900.47100.47500.4750150,800
Aug 14, 20240.50000.51000.46700.49000.490025,000
Aug 13, 20240.50000.51900.48100.49000.490065,400
Aug 12, 20240.49600.51200.49600.50100.501046,800
Aug 9, 20240.54000.54000.47000.51000.5100353,800
Aug 8, 20240.54200.55000.51500.53000.530091,000
Aug 7, 20240.53400.55000.52000.52000.520037,500
Aug 6, 20240.50000.55900.50000.55000.5500212,600
Aug 5, 20240.53000.54000.50300.50400.5040112,200
Aug 2, 20240.53700.55000.51100.54000.5400199,100
Aug 1, 20240.56100.58600.52000.52400.5240302,400
Jul 31, 20240.52000.62000.52000.55000.5500517,400
Jul 30, 20240.50800.53400.50800.51900.519085,500
Jul 29, 20240.51000.52700.51000.52400.524093,500
Jul 26, 20240.54300.54300.52500.53700.537041,500
Jul 25, 20240.53300.54900.52200.53100.531034,300
Jul 24, 20240.52500.53800.52000.52200.522081,200
Jul 23, 20240.51800.53500.50400.52100.5210171,300
Jul 22, 20240.52300.55800.52300.53800.538039,200
Jul 19, 20240.55600.56500.53700.54300.543070,500
Jul 18, 20240.57500.58600.55600.55600.556037,600
Jul 17, 20240.56800.58900.56200.57600.576069,800
Jul 16, 20240.55300.57800.55300.56100.561054,900
Jul 15, 20240.56200.58000.55000.56600.566043,000
Jul 12, 20240.57000.57500.54500.55200.552077,100
Jul 11, 20240.56900.57000.53200.55400.554077,400
Jul 10, 20240.52700.55500.52000.54000.5400120,200
Jul 9, 20240.53000.54400.52000.52200.5220240,300
Jul 8, 20240.56400.57400.54000.55800.5580225,000
Jul 5, 20240.56500.61300.54000.57600.57601,026,500
Jul 3, 20240.57900.58000.53000.55200.5520265,600
Jul 2, 20240.56000.58300.55100.55200.552065,800
Jul 1, 20240.58000.58500.56000.56100.561069,200
Jun 28, 20240.58100.58600.55000.56300.563082,600
Jun 27, 20240.56900.58200.55600.56200.562067,400
Jun 26, 20240.59000.59000.56500.58200.5820187,600
Jun 25, 20240.54000.60500.54000.57200.5720362,300
Jun 24, 20240.56500.56500.54000.55000.550048,100
Jun 21, 20240.54800.56000.53000.56000.560043,600
Jun 20, 20240.56800.56800.52300.55000.550089,800
Jun 18, 20240.55200.55200.52000.54900.5490183,600
Jun 17, 20240.57000.57900.53000.54000.5400317,600
Jun 14, 20240.57600.59000.54000.57900.5790214,900
Jun 13, 20240.57800.59000.56300.57600.5760123,400
Jun 12, 20240.60000.60000.57000.59000.5900122,500
Jun 11, 20240.61700.61700.58100.58500.585074,200
Jun 10, 20240.59500.62000.56500.62000.6200243,600
Jun 7, 20240.59500.60200.57300.59100.5910132,900
Jun 6, 20240.59600.60900.57100.59200.5920176,000
Jun 5, 20240.61000.62000.58600.60600.6060201,300
Jun 4, 20240.61700.61700.56200.61000.6100258,500
Jun 3, 20240.57300.64000.57300.59200.5920614,800
May 31, 20240.57000.60000.55500.58400.5840330,600
May 30, 20240.64000.65000.57100.59000.5900572,000
May 29, 20240.53500.62000.53000.61000.6100986,500
May 28, 20240.52000.54000.52000.54000.5400107,400
May 24, 20240.53700.54200.52000.53000.530064,800
May 23, 20240.52600.54000.50500.53700.5370139,500
May 22, 20240.54900.54900.51500.53500.5350168,300
May 21, 20240.53000.55600.52100.54400.5440200,200
May 20, 20240.52000.55900.51700.55700.5570295,800
May 17, 20240.54500.57000.52900.54800.5480559,000
May 16, 20240.53600.54000.51400.52500.5250175,800
May 15, 20240.48600.54800.48500.52200.5220565,600
May 14, 20240.48600.52200.48000.50000.5000466,900
May 13, 20240.49000.51000.48200.49500.4950243,900
May 10, 20240.49200.50500.48200.49700.4970224,900
May 9, 20240.51800.51800.48500.50000.5000340,400
May 8, 20240.50300.57000.47000.50700.5070987,500
May 7, 20240.49500.52500.48200.50100.5010744,400
May 6, 20240.61300.63000.46100.50900.50905,011,200
May 3, 20240.55700.58700.55000.56400.56404,407,800
May 2, 20240.55200.57000.54100.55500.555098,200
May 1, 20240.55800.56900.51500.53900.5390153,700
Apr 30, 20240.55000.57900.53700.55000.550085,700
Apr 29, 20240.56800.58900.53000.55800.5580111,500
Apr 26, 20240.56100.59000.54500.57000.570093,300
Apr 25, 20240.56000.58000.52300.56800.5680137,700
Apr 24, 20240.53500.54000.48000.53800.5380218,600
Apr 23, 20240.53000.54000.51000.51900.5190192,400
Apr 22, 20240.52000.55000.51000.53900.5390207,500
Apr 19, 20240.60300.64500.48000.49000.4900586,800
Apr 18, 20240.80000.80000.60100.60300.6030913,800

Related Tickers

LRHC La Rosa Holdings Corp.
0.1348
-10.13%
 
DUO Fangdd Network Group Ltd.
0.2330
+4.30%
 
AIRE reAlpha Tech Corp.
0.6558
+2.40%
 
UOKA MDJM Ltd
0.1455
+0.21%
 
OPAD Offerpad Solutions Inc.
1.4800
-1.33%
 
UK Ucommune International Ltd
1.1199
+1.81%
 
ALBT Avalon GloboCare Corp.
3.5700
-7.75%
 
WNBZ.TA Wind Buzz Technologies Ltd
18.70
+6.86%
 
RMAX RE/MAX Holdings, Inc.
7.29
-2.80%
 
SRG Seritage Growth Properties
2.8900
+3.21%