Dark

OMH
Ohmyhome Limited
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.49USD-29.769%(-0.63)497,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

2.13USD+0.467%(+0.01)135

After-hours

May 16, 2025 4:52:30 PM EDT

1.61USD+8.134%(+0.12)25,765

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.1200	2.1300	1.4700	1.5000	-29.245%	497,995	0.000%
2025-05-15	2.3200	2.3488	2.1000	2.1200	-5.778%	1,379,952	-29.245%
2025-05-14	2.6500	2.7200	2.2000	2.2500	-16.045%	146,867	-33.333%
2025-05-13	2.8100	2.9418	2.6400	2.6800	-2.190%	33,682	-44.030%
2025-05-12	2.9900	3.1700	2.7200	2.7400	-10.164%	54,374	-45.255%
2025-05-09	2.8600	3.2000	2.8600	3.0500	+8.156%	62,158	-50.820%
2025-05-08	2.9600	3.2200	2.7849	2.8200	-6.623%	79,088	-46.809%
2025-05-07	3.1800	3.2800	2.9700	3.0200	-6.790%	122,792	-50.331%
2025-05-06	3.3600	3.4537	3.1644	3.2400	-4.425%	90,045	-53.704%
2025-05-05	3.0800	3.7500	3.0800	3.3900	+4.630%	338,292	-55.752%
2025-05-02	3.2700	3.6799	3.1600	3.2400	+9.091%	509,297	-53.704%
2025-05-01	3.3500	3.5800	2.9600	2.9700	-10.542%	835,075	-49.495%
2025-04-30	3.1900	4.3300	3.0000	3.3200	+9.571%	8,988,818	-54.819%
2025-04-29	2.6600	3.9800	2.5301	3.0300	+49.261%	75,360,050	-50.495%
2025-04-28	2.1000	2.1150	1.9300	2.0300	-3.791%	63,381	-26.108%
2025-04-25	2.0528	2.1500	2.0528	2.1100	0.000%	47,073	-28.910%
2025-04-24	2.0900	2.1200	1.9900	2.1100	+3.431%	35,950	-28.910%
2025-04-23	2.1800	2.2000	2.0390	2.0400	-6.422%	106,963	-26.471%
2025-04-22	3.6100	3.7700	1.7000	2.1800	-39.444%	599,731	-31.193%
2025-04-21	2.7400	3.6300	2.7300	3.6000	+21.622%	403,353	-58.333%
2025-04-17	2.0000	3.3500	1.9600	2.9600	+54.159%	6,395,599	-49.324%
2025-04-16	2.0000	2.0248	1.9201	1.9201	-7.242%	3,928	-21.879%
2025-04-15	2.0739	2.0800	2.0700	2.0700	+5.612%	4,811	-27.536%
2025-04-14	1.9700	2.0700	1.8684	1.9600	+2.618%	53,507	-23.469%
2025-04-11	1.9530	2.0600	1.8500	1.9100	+0.526%	110,043	-21.466%
2025-04-10	1.9396	2.0500	1.9000	1.9000	-2.112%	59,231	-21.053%
2025-04-09	1.8600	2.0300	1.8320	1.9410	-3.433%	71,879	-22.720%
2025-04-08	2.1000	2.1700	1.9400	2.0100	-4.286%	103,557	-25.373%
2025-04-07	2.1100	2.1707	2.0200	2.1000	-7.080%	9,128	-28.571%
2025-04-04	2.2387	2.3816	2.0909	2.2600	-6.612%	23,017	-33.628%
2025-04-03	2.2500	2.7600	2.2000	2.4200	+8.520%	74,907	-38.017%
2025-04-02	2.2000	2.2700	2.1700	2.2300	+0.677%	19,089	-32.735%
2025-04-01	2.1600	2.3116	2.1200	2.2150	-0.873%	4,523	-32.280%
2025-03-31	2.3100	2.3100	2.1300	2.2345	-4.509%	14,823	-32.871%
2025-03-28	2.2003	2.3600	2.2001	2.3400	+2.183%	5,704	-35.897%
2025-03-27	2.2100	2.2900	2.2005	2.2900	-0.435%	4,239	-34.498%
2025-03-26	2.5800	2.5800	2.2000	2.3000	-11.193%	24,490	-34.783%
2025-03-25	2.3100	2.5899	2.2800	2.5899	+3.596%	3,662	-42.083%
2025-03-24	2.4400	2.6000	2.3200	2.5000	+0.402%	14,344	-40.000%
2025-03-21	2.5500	2.5900	2.3900	2.4900	-4.598%	4,043	-39.759%
2025-03-20	2.3600	2.6100	2.3600	2.6100	+10.593%	9,092	-42.529%
2025-03-19	2.3500	2.3929	2.1900	2.3600	-2.479%	6,576	-36.441%
2025-03-18	2.2600	2.4899	2.1384	2.4200	+7.599%	19,534	-38.017%
2025-03-17	2.2300	2.3500	2.1400	2.2491	+7.075%	9,145	-33.307%
2025-03-14	2.4300	2.4300	2.1005	2.1005	-10.024%	8,647	-28.588%
2025-03-13	2.2804	2.7000	2.0900	2.3345	+2.390%	30,178	-35.746%
2025-03-12	2.2500	2.2800	2.1450	2.2800	+1.333%	7,558	-34.211%
2025-03-11	2.3700	2.4500	2.2500	2.2500	-9.820%	25,478	-33.333%
2025-03-10	2.4900	2.5900	2.3153	2.4950	-2.310%	35,568	-39.880%
2025-03-07	2.5970	2.7970	2.5000	2.5540	+2.160%	31,220	-41.269%
2025-03-06	2.8000	2.9940	2.5000	2.5000	-24.265%	63,806	-40.000%
2025-03-05	3.2900	3.4390	3.2500	3.3010	+0.334%	4,388	-54.559%
2025-03-04	3.4000	3.4000	3.2100	3.2900	-5.133%	7,917	-54.407%
2025-03-03	3.3200	3.5990	3.2600	3.4680	+2.695%	3,372	-56.747%
2025-02-28	3.2000	3.5000	3.2000	3.3770	+0.148%	4,472	-55.582%
2025-02-27	3.5010	3.5010	3.2230	3.3720	+2.120%	30,871	-55.516%
2025-02-26	3.2000	3.4990	3.2000	3.3020	+0.182%	1,600	-54.573%
2025-02-25	3.3860	3.5080	3.1990	3.2960	-1.934%	9,288	-54.490%
2025-02-24	3.5250	3.5990	3.3150	3.3610	-4.558%	4,678	-55.370%
2025-02-21	3.4950	3.7000	3.4060	3.5215	+0.614%	5,680	-57.405%
2025-02-20	3.4250	3.7790	3.4000	3.5000	0.000%	5,816	-57.143%
2025-02-19	3.5250	3.5900	3.4300	3.5000	-1.961%	6,216	-57.143%
2025-02-18	3.8100	3.8100	3.5200	3.5700	-7.121%	19,803	-57.983%
2025-02-14	3.7900	4.4560	3.6610	3.8437	+5.278%	133,364	-60.975%
2025-02-13	3.6300	3.7980	3.5000	3.6510	-3.413%	7,200	-58.915%
2025-02-12	3.7000	3.7800	3.4930	3.7800	+5.646%	12,001	-60.317%
2025-02-11	3.4400	3.5990	3.3000	3.5780	+4.589%	9,428	-58.077%
2025-02-10	3.4600	3.6990	3.4210	3.4210	+0.234%	5,672	-56.153%
2025-02-07	3.5940	3.6406	3.4130	3.4130	-6.493%	3,246	-56.050%
2025-02-06	3.6450	3.7000	3.6050	3.6500	+0.165%	1,807	-58.904%
2025-02-05	3.6650	3.7500	3.5750	3.6440	-2.827%	3,658	-58.836%
2025-02-04	3.4190	3.7500	3.4000	3.7500	+7.945%	7,436	-60.000%
2025-02-03	3.5210	3.5210	3.3490	3.4740	-2.058%	9,197	-56.822%
2025-01-31	3.4900	3.6460	3.4900	3.5470	+0.624%	3,493	-57.711%
2025-01-30	3.7000	3.7000	3.4000	3.5250	-3.689%	5,704	-57.447%
2025-01-29	3.5000	3.6750	3.5000	3.6600	+2.092%	5,638	-59.016%
2025-01-28	3.5120	3.6750	3.4600	3.5850	+3.493%	5,116	-58.159%
2025-01-27	3.7280	3.7280	3.4000	3.4640	-3.778%	8,651	-56.697%
2025-01-24	3.4980	3.7290	3.3270	3.6000	+5.882%	26,791	-58.333%
2025-01-23	3.6000	3.6000	3.3260	3.4000	-3.023%	8,629	-55.882%
2025-01-22	3.4000	3.5970	3.3385	3.5060	+3.270%	13,218	-57.216%
2025-01-21	3.4700	3.4990	3.2510	3.3950	-0.147%	5,683	-55.817%
2025-01-17	3.2750	3.4500	3.2000	3.4000	+2.256%	7,289	-55.882%
2025-01-16	3.2400	3.4000	3.2000	3.3250	+0.758%	10,709	-54.887%
2025-01-15	3.5170	3.6000	3.2000	3.3000	-1.463%	17,999	-54.545%
2025-01-14	3.6240	3.6240	3.2800	3.3490	-6.453%	16,333	-55.211%
2025-01-13	4.3000	4.3000	3.4640	3.5800	-14.863%	44,314	-58.101%
2025-01-10	4.0000	4.5000	4.0000	4.2050	+3.827%	41,294	-64.328%
2025-01-08	4.3050	4.3525	4.0490	4.0500	-3.640%	66,781	-62.963%
2025-01-07	4.5000	4.5312	4.0110	4.2030	-6.621%	32,123	-64.311%
2025-01-06	4.8880	4.9310	4.4010	4.5010	-11.745%	40,507	-66.674%
2025-01-03	4.1140	5.1000	4.0000	5.1000	+26.238%	113,728	-70.588%
2025-01-02	3.9100	4.1970	3.9020	4.0400	+0.975%	16,534	-62.871%
2024-12-31	3.9880	4.2900	3.8320	4.0010	+1.291%	17,007	-62.509%
2024-12-30	3.9000	4.0000	3.8000	3.9500	-0.253%	13,222	-62.025%
2024-12-27	3.8000	3.9810	3.8000	3.9600	+3.828%	4,743	-62.121%
2024-12-26	3.9400	4.0960	3.8050	3.8140	-2.704%	16,188	-60.671%
2024-12-24	3.8010	4.0200	3.8010	3.9200	-0.785%	2,646	-61.735%
2024-12-23	3.8030	4.0640	3.8030	3.9510	+2.358%	3,076	-62.035%
2024-12-20	3.8680	4.0900	3.8510	3.8600	-3.452%	1,541	-61.140%
2024-12-19	4.0000	4.0000	3.8000	3.9980	-2.321%	9,039	-62.481%
2024-12-18	3.9000	4.0930	3.8000	4.0930	+2.351%	6,451	-63.352%
2024-12-17	4.0650	4.1000	3.8090	3.9990	+0.200%	11,387	-62.491%
2024-12-16	3.9550	4.0910	3.8010	3.9910	-1.965%	1,906	-62.415%
2024-12-13	3.8500	4.1920	3.8000	4.0710	+1.068%	4,003	-63.154%
2024-12-12	4.0000	4.0800	3.7530	4.0280	+3.018%	8,771	-62.761%
2024-12-11	3.8550	4.0480	3.7000	3.9100	-9.091%	112,913	-61.637%
2024-12-10	4.7300	4.7300	4.2070	4.3010	-12.723%	27,858	-65.124%
2024-12-09	3.9510	4.9399	3.9000	4.9280	+23.416%	123,991	-69.562%
2024-12-06	4.0000	4.0880	3.8540	3.9930	+5.051%	7,015	-62.434%
2024-12-05	3.8000	3.9700	3.8000	3.8010	-2.413%	6,598	-60.537%
2024-12-04	3.8010	3.9000	3.8010	3.8950	+0.129%	1,207	-61.489%
2024-12-03	3.8110	3.9000	3.8020	3.8900	+2.368%	1,769	-61.440%
2024-12-02	3.9000	4.0000	3.7840	3.8000	-2.339%	6,354	-60.526%
2024-11-29	3.7600	4.0000	3.7000	3.8910	-2.725%	13,479	-61.449%
2024-11-27	3.8010	4.0670	3.8000	4.0000	+5.263%	5,919	-62.500%
2024-11-26	3.8000	4.1000	3.8000	3.8000	0.000%	2,533	-60.526%
2024-11-25	3.7870	4.0000	3.7370	3.8000	-2.614%	8,520	-60.526%
2024-11-22	3.9880	4.1980	3.8000	3.9020	-4.829%	6,675	-61.558%
2024-11-21	4.0000	4.1930	3.9510	4.1000	+1.914%	3,115	-63.415%
2024-11-20	4.1000	4.2400	3.9500	4.0230	-1.878%	4,020	-62.714%
2024-11-19	4.3990	4.3990	4.0300	4.1000	-4.562%	7,557	-63.415%
2024-11-18	3.9630	4.5550	3.9630	4.2960	+10.154%	47,479	-65.084%
2024-11-15	3.8740	3.9990	3.7000	3.9000	-2.500%	42,912	-61.538%
2024-11-14	4.2990	4.2990	3.8260	4.0000	-6.955%	6,317	-62.500%
2024-11-13	3.9720	4.3000	3.6000	4.2990	+7.207%	14,612	-65.108%
2024-11-12	3.9800	4.1050	3.7110	4.0100	+0.754%	8,514	-62.594%
2024-11-11	4.1000	4.1000	3.8000	3.9800	+0.990%	6,074	-62.312%
2024-11-08	4.1400	4.2000	3.8270	3.9410	+2.979%	5,672	-61.939%
2024-11-07	4.1000	4.2000	3.7140	3.8270	-6.659%	15,149	-60.805%
2024-11-06	4.2800	4.2800	3.6840	4.1000	-6.393%	26,302	-63.415%
2024-11-05	3.5300	4.6000	3.5240	4.3800	+24.079%	60,797	-65.753%
2024-11-04	3.3680	3.6500	3.3190	3.5300	+4.810%	11,921	-57.507%
2024-11-01	3.2990	3.5920	3.1470	3.3680	+2.092%	5,781	-55.463%
2024-10-31	3.6520	3.7890	3.2990	3.2990	-8.387%	14,260	-54.532%
2024-10-30	3.8800	3.9455	3.6000	3.6010	-6.710%	15,803	-58.345%
2024-10-29	4.5000	4.5210	3.8190	3.8600	-11.569%	27,966	-61.140%
2024-10-28	4.0000	4.4200	3.9020	4.3650	+6.489%	16,938	-65.636%
2024-10-25	4.2000	4.2000	3.9100	4.0990	-4.674%	14,798	-63.406%
2024-10-24	3.7800	4.3000	3.7800	4.3000	+12.624%	19,948	-65.116%
2024-10-23	3.9100	3.9900	3.8180	3.8180	-2.353%	4,644	-60.712%
2024-10-22	3.8700	4.0400	3.8000	3.9100	+1.034%	4,958	-61.637%
2024-10-21	3.8020	4.0700	3.7510	3.8700	-5.379%	6,320	-61.240%
2024-10-18	3.8600	4.0900	3.7860	4.0900	+5.959%	6,259	-63.325%
2024-10-17	4.0000	4.2000	3.7500	3.8600	-4.052%	19,361	-61.140%
2024-10-16	4.2000	4.2490	3.9740	4.0230	-2.354%	9,582	-62.714%
2024-10-15	4.3535	4.4170	4.1100	4.1200	-3.963%	5,004	-63.592%
2024-10-14	4.2630	4.4990	4.1100	4.2900	+0.633%	3,695	-65.035%
2024-10-11	4.2500	4.3690	4.2000	4.2630	-2.449%	2,782	-64.814%
2024-10-10	4.2200	4.4010	4.1500	4.3700	-0.682%	6,370	-65.675%
2024-10-09	4.3500	4.6220	4.3094	4.4000	-3.084%	3,343	-65.909%
2024-10-08	4.4550	4.6000	4.4130	4.5400	+2.901%	5,465	-66.960%
2024-10-07	4.6800	4.6880	4.4000	4.4120	-6.108%	6,707	-66.002%
2024-10-04	4.7000	4.8000	4.5400	4.6990	+3.502%	7,462	-68.078%
2024-10-03	4.7500	4.8000	4.5230	4.5400	+0.420%	7,058	-66.960%
2024-10-02	4.5000	4.7250	4.4600	4.5210	-2.185%	23,845	-66.821%
2024-10-01	4.8900	4.9900	4.6070	4.6220	-4.267%	18,609	-67.547%
2024-09-30	4.6120	5.4600	4.6120	4.8280	+1.706%	39,514	-68.931%
2024-09-27	4.6000	4.7840	4.6000	4.7470	+2.262%	10,845	-68.401%
2024-09-26	4.8400	4.9790	4.5210	4.6420	-7.787%	15,977	-67.686%
2024-09-25	4.8000	5.1380	4.7000	5.0340	+9.174%	120,666	-70.203%
2024-09-24	4.7990	4.8590	4.6010	4.6110	-3.171%	7,360	-67.469%
2024-09-23	4.8000	4.8080	4.7140	4.7620	+1.061%	4,900	-68.501%
2024-09-20	4.6500	4.7800	4.5030	4.7120	+2.213%	4,034	-68.166%
2024-09-19	4.4600	4.7990	4.4600	4.6100	+3.829%	13,945	-67.462%
2024-09-18	4.5000	4.5960	4.4320	4.4400	+3.160%	8,359	-66.216%
2024-09-17	4.4330	4.4350	4.3010	4.3040	+0.093%	2,492	-65.149%
2024-09-16	4.5100	4.5100	4.2610	4.3000	-2.050%	3,399	-65.116%
2024-09-13	4.6900	4.6900	4.3000	4.3900	-0.273%	4,209	-65.831%
2024-09-12	4.1380	4.7380	4.1380	4.4020	+3.333%	8,868	-65.925%
2024-09-11	4.2630	4.4900	4.1530	4.2600	+1.743%	13,277	-64.789%
2024-09-10	4.2485	4.3980	4.0630	4.1870	-0.310%	1,864	-64.175%
2024-09-09	4.0600	4.4000	4.0600	4.2000	+3.704%	5,106	-64.286%
2024-09-06	4.0500	4.1550	4.0500	4.0500	-2.597%	4,906	-62.963%
2024-09-05	4.1000	4.2250	4.0700	4.1580	-1.632%	7,035	-63.925%
2024-09-04	4.3230	4.3230	4.2020	4.2270	+0.404%	944	-64.514%
2024-09-03	4.3190	4.4720	4.1240	4.2100	-2.093%	3,681	-64.371%
2024-08-30	4.2300	4.4510	4.2300	4.3000	-0.070%	2,297	-65.116%
2024-08-29	4.4960	4.4960	4.3030	4.3030	-2.205%	2,399	-65.141%
2024-08-28	4.6060	4.6060	4.3300	4.4000	-3.888%	10,639	-65.909%
2024-08-27	4.7720	4.7850	4.5480	4.5780	-0.435%	12,225	-67.235%
2024-08-26	4.7300	4.7500	4.5530	4.5980	-4.048%	4,485	-67.377%
2024-08-23	4.7100	4.9000	4.6000	4.7920	+1.719%	9,134	-68.698%
2024-08-22	4.8040	4.8970	4.7100	4.7110	-0.191%	8,558	-68.160%
2024-08-21	4.6900	4.8870	4.6490	4.7200	+0.383%	10,710	-68.220%
2024-08-20	4.5110	4.8000	4.5110	4.7020	+3.114%	10,103	-68.099%
2024-08-19	4.6020	4.7000	4.5200	4.5600	+0.885%	5,661	-67.105%
2024-08-16	4.7500	4.8000	4.5080	4.5200	-4.842%	8,500	-66.814%
2024-08-15	4.9880	4.9900	4.7080	4.7500	-3.061%	15,075	-68.421%
2024-08-14	5.0000	5.0960	4.6710	4.9000	0.000%	2,499	-69.388%
2024-08-13	5.0000	5.1900	4.8100	4.9000	-2.254%	6,543	-69.388%
2024-08-12	4.9550	5.1180	4.9550	5.0130	-1.706%	4,680	-70.078%
2024-08-09	5.3950	5.3950	4.7000	5.1000	-3.774%	35,380	-70.588%
2024-08-08	5.4200	5.4980	5.1510	5.3000	+1.923%	9,103	-71.698%
2024-08-07	5.3390	5.5000	5.2000	5.2000	-5.523%	3,753	-71.154%
2024-08-06	5.0000	5.5850	5.0000	5.5040	+9.228%	21,260	-72.747%
2024-08-05	5.3000	5.4000	5.0280	5.0390	-6.616%	11,218	-70.232%
2024-08-02	5.3700	5.4980	5.1100	5.3960	+3.036%	19,909	-72.202%
2024-08-01	5.6100	5.8600	5.1950	5.2370	-4.782%	30,244	-71.358%
2024-07-31	5.2010	6.2000	5.2000	5.5000	+5.973%	51,744	-72.727%
2024-07-30	5.0800	5.3400	5.0800	5.1900	-0.860%	8,551	-71.098%
2024-07-29	5.1030	5.2740	5.1030	5.2350	-2.514%	9,347	-71.347%
2024-07-26	5.4300	5.4300	5.2520	5.3700	+1.111%	4,147	-72.067%
2024-07-25	5.3250	5.4900	5.2200	5.3110	+1.704%	3,427	-71.757%
2024-07-24	5.2500	5.3800	5.1990	5.2220	+0.230%	8,125	-71.275%
2024-07-23	5.1800	5.3520	5.0410	5.2100	-3.160%	17,133	-71.209%
2024-07-22	5.2300	5.5800	5.2300	5.3800	-0.921%	3,924	-72.119%
2024-07-19	5.5550	5.6520	5.3650	5.4300	-2.250%	7,055	-72.376%
2024-07-18	5.7540	5.8600	5.5550	5.5550	-3.559%	3,767	-72.997%
2024-07-17	5.6800	5.8940	5.6240	5.7600	+2.674%	6,978	-73.958%
2024-07-16	5.5310	5.7800	5.5310	5.6100	-0.813%	5,489	-73.262%
2024-07-15	5.6200	5.8000	5.5010	5.6560	+2.464%	4,298	-73.479%
2024-07-12	5.7000	5.7505	5.4510	5.5200	-0.433%	7,711	-72.826%
2024-07-11	5.6900	5.6950	5.3160	5.5440	+2.667%	7,739	-72.944%
2024-07-10	5.2700	5.5480	5.2000	5.4000	+3.448%	12,029	-72.222%
2024-07-09	5.3010	5.4400	5.2000	5.2200	-6.502%	24,045	-71.264%
2024-07-08	5.6440	5.7440	5.4000	5.5830	-3.073%	22,499	-73.133%
2024-07-05	5.6500	6.1300	5.4000	5.7600	+4.310%	102,650	-73.958%
2024-07-03	5.7900	5.8030	5.3000	5.5220	+0.127%	26,561	-72.836%
2024-07-02	5.5990	5.8320	5.5100	5.5150	-1.623%	6,582	-72.801%
2024-07-01	5.8000	5.8500	5.6000	5.6060	-0.426%	6,921	-73.243%
2024-06-28	5.8100	5.8600	5.5000	5.6300	+0.178%	8,264	-73.357%
2024-06-27	5.6850	5.8240	5.5554	5.6200	-3.486%	6,763	-73.310%
2024-06-26	5.9000	5.9000	5.6500	5.8230	+1.801%	18,764	-74.240%
2024-06-25	5.4000	6.0450	5.4000	5.7200	+4.019%	36,229	-73.776%
2024-06-24	5.6500	5.6500	5.4000	5.4990	-1.786%	4,815	-72.722%
2024-06-21	5.4780	5.6000	5.3020	5.5990	+1.893%	4,356	-73.210%
2024-06-20	5.6800	5.6800	5.2250	5.4950	+0.164%	8,984	-72.702%
2024-06-18	5.5150	5.5150	5.2000	5.4860	+1.536%	18,361	-72.658%
2024-06-17	5.7000	5.7900	5.3000	5.4030	-6.684%	31,758	-72.238%
2024-06-14	5.7570	5.9000	5.4000	5.7900	+0.573%	21,494	-74.093%
2024-06-13	5.7800	5.9000	5.6290	5.7570	-2.424%	12,338	-73.945%
2024-06-12	6.0000	6.0000	5.7000	5.9000	+0.855%	12,246	-74.576%
2024-06-11	6.1700	6.1700	5.8100	5.8500	-5.645%	7,421	-74.359%
2024-06-10	5.9500	6.2000	5.6500	6.2000	+4.889%	24,356	-75.806%
2024-06-07	5.9500	6.0200	5.7300	5.9110	-0.068%	13,294	-74.624%
2024-06-06	5.9600	6.0900	5.7110	5.9150	-2.393%	17,598	-74.641%
2024-06-05	6.1000	6.1990	5.8600	6.0600	-0.639%	20,130	-75.248%
2024-06-04	6.1700	6.1700	5.6200	6.0990	+3.024%	25,850	-75.406%
2024-06-03	5.7300	6.4000	5.7300	5.9200	+1.370%	61,479	-74.662%
2024-05-31	5.7000	6.0000	5.5500	5.8400	-1.000%	33,058	-74.315%
2024-05-30	6.4000	6.5000	5.7140	5.8990	-3.295%	57,204	-74.572%
2024-05-29	5.3500	6.1990	5.2990	6.1000	+13.026%	98,650	-75.410%
2024-05-28	5.2000	5.4000	5.2000	5.3970	+1.773%	10,740	-72.207%
2024-05-24	5.3700	5.4240	5.2030	5.3030	-1.248%	6,535	-71.714%
2024-05-23	5.2600	5.4000	5.0480	5.3700	+0.393%	13,951	-72.067%
2024-05-22	5.4900	5.4900	5.1540	5.3490	-1.673%	16,828	-71.957%
2024-05-21	5.3000	5.5600	5.2100	5.4400	-2.316%	20,015	-72.426%
2024-05-20	5.2000	5.5900	5.1650	5.5690	+1.624%	29,580	-73.065%
2024-05-17	5.4500	5.6960	5.2900	5.4800	+4.361%	55,905	-72.628%
2024-05-16	5.3600	5.4000	5.1420	5.2510	+0.594%	17,584	-71.434%
2024-05-15	4.8600	5.4760	4.8500	5.2200	+4.400%	56,560	-71.264%
2024-05-14	4.8640	5.2200	4.8030	5.0000	+0.969%	46,691	-70.000%
2024-05-13	4.9010	5.0980	4.8190	4.9520	-0.342%	24,392	-69.709%
2024-05-10	4.9200	5.0490	4.8200	4.9690	-0.660%	22,493	-69.813%
2024-05-09	5.1800	5.1800	4.8500	5.0020	-1.400%	34,042	-70.012%
2024-05-08	5.0280	5.7000	4.7000	5.0730	+1.217%	98,748	-70.432%
2024-05-07	4.9500	5.2450	4.8200	5.0120	-1.532%	74,443	-70.072%
2024-05-06	6.1250	6.3000	4.6100	5.0900	-9.752%	501,122	-70.530%
2024-05-03	5.5700	5.8730	5.5000	5.6400	+1.713%	440,777	-73.404%
2024-05-02	5.5150	5.7000	5.4070	5.5450	+2.799%	9,821	-72.949%
2024-05-01	5.5800	5.6940	5.1500	5.3940	-1.927%	15,373	-72.191%
2024-04-30	5.5000	5.7890	5.3700	5.5000	-1.434%	8,568	-72.727%
2024-04-29	5.6800	5.8900	5.3000	5.5800	-2.037%	11,148	-73.118%
2024-04-26	5.6100	5.9000	5.4500	5.6960	+0.282%	9,334	-73.666%
2024-04-25	5.6000	5.8000	5.2260	5.6800	+5.576%	13,770	-73.592%
2024-04-24	5.3500	5.4000	4.8000	5.3800	+3.661%	21,857	-72.119%
2024-04-23	5.2970	5.4000	5.1000	5.1900	-3.621%	19,241	-71.098%
2024-04-22	5.2000	5.5000	5.1000	5.3850	+9.898%	20,750	-72.145%
2024-04-19	6.0320	6.4450	4.8000	4.9000	-18.767%	65,783	-69.388%
2024-04-18	8.0000	8.0000	6.0100	6.0320	-21.357%	91,378	-75.133%
2024-04-17	7.3000	7.7000	7.2500	7.6701	+5.070%	8,924	-80.444%
2024-04-16	7.2330	7.7360	7.2330	7.3000	+1.276%	12,661	-79.452%
2024-04-15	7.8000	7.9750	7.1210	7.2080	-6.632%	20,507	-79.190%
2024-04-12	8.3400	8.3400	7.7080	7.7200	-4.950%	12,010	-80.570%
2024-04-11	8.0600	8.1500	8.0000	8.1220	-0.466%	5,984	-81.532%
2024-04-10	7.6600	8.5000	7.4300	8.1600	+3.422%	25,717	-81.618%
2024-04-09	7.7010	7.9980	7.5150	7.8900	+6.622%	18,661	-80.989%
2024-04-08	8.7000	9.0560	7.4000	7.4000	-15.957%	73,975	-79.730%
2024-04-05	8.8000	9.1970	8.7700	8.8050	+0.057%	17,886	-82.964%
2024-04-04	9.3300	9.3500	8.8000	8.8000	-1.830%	11,783	-82.955%
2024-04-03	9.1000	9.4000	8.8010	8.9640	-2.033%	6,658	-83.266%
2024-04-02	9.4000	9.4600	8.8100	9.1500	-1.929%	22,017	-83.607%
2024-04-01	9.6000	9.7500	9.1200	9.3300	-0.745%	9,308	-83.923%
2024-03-28	9.5500	9.8000	9.3250	9.4000	-4.520%	10,220	-84.043%
2024-03-27	9.5730	9.8500	9.4500	9.8450	+2.841%	7,840	-84.764%
2024-03-26	9.7000	9.7000	9.1970	9.5730	+0.768%	11,949	-84.331%
2024-03-25	9.5000	9.7740	9.2500	9.5000	-1.575%	28,663	-84.211%
2024-03-22	9.7000	10.6500	9.6450	9.6520	-1.540%	34,862	-84.459%
2024-03-21	10.0000	11.4000	9.7150	9.8030	+3.189%	59,690	-84.699%
2024-03-20	9.6000	9.7000	9.2000	9.5000	+1.064%	13,640	-84.211%
2024-03-19	9.3000	9.7000	9.0000	9.4000	+1.075%	10,012	-84.043%
2024-03-18	10.2000	10.2000	9.3000	9.3000	-8.824%	18,199	-83.871%
2024-03-15	10.1000	10.5710	10.0000	10.2000	0.000%	11,965	-85.294%
2024-03-14	10.7000	10.7000	10.0000	10.2000	-5.556%	13,921	-85.294%
2024-03-13	10.4000	11.0000	10.1000	10.8000	+6.931%	36,592	-86.111%
2024-03-12	9.8460	10.5000	9.8070	10.1000	-6.481%	41,372	-85.149%
2024-03-11	9.1000	11.4990	9.0980	10.8000	+12.500%	123,956	-86.111%
2024-03-08	9.6000	9.8000	8.5000	9.6000	+1.053%	109,788	-84.375%
2024-03-07	10.1000	10.8000	9.0000	9.5000	+6.742%	457,100	-84.211%
2024-03-06	8.6980	9.0000	8.5910	8.9000	+1.587%	15,979	-83.146%
2024-03-05	8.8000	9.0000	8.3000	8.7610	-3.725%	39,711	-82.879%
2024-03-04	9.3110	9.5000	8.7000	9.1000	-1.834%	38,437	-83.516%
2024-03-01	10.4000	10.8000	9.1000	9.2700	-3.084%	106,786	-83.819%
2024-02-29	8.8100	9.5997	8.5680	9.5650	+12.358%	50,846	-84.318%
2024-02-28	8.8000	8.8000	8.3000	8.5130	-3.808%	22,456	-82.380%
2024-02-27	9.2060	9.2330	8.5000	8.8500	-6.151%	53,008	-83.051%
2024-02-26	9.7700	9.8100	9.2000	9.4300	-1.791%	39,328	-84.093%
2024-02-23	10.4000	10.4000	9.6000	9.6020	-8.552%	28,222	-84.378%
2024-02-22	10.6000	10.7000	9.5950	10.5000	-4.545%	47,237	-85.714%
2024-02-21	10.6250	11.2000	10.1000	11.0000	+7.843%	46,716	-86.364%
2024-02-20	11.2000	11.8990	10.0000	10.2000	-12.821%	96,518	-85.294%
2024-02-16	11.8000	11.9000	10.9000	11.7000	-1.681%	84,484	-87.179%
2024-02-15	13.1000	13.2000	11.7000	11.9000	-10.526%	135,048	-87.395%
2024-02-14	15.0000	16.2000	12.0000	13.3000	-41.150%	643,341	-88.722%
2024-02-13	52.9000	60.0000	22.1000	22.6000	+82.258%	8,662,719	-93.363%
2024-02-12	10.6000	12.8000	10.5000	12.4000	+14.815%	12,722	-87.903%
2024-02-09	11.2000	11.9990	10.3010	10.8000	0.000%	8,517	-86.111%
2024-02-08	10.6000	10.8000	9.9500	10.8000	+5.882%	4,946	-86.111%
2024-02-07	10.3480	10.3480	9.9000	10.2000	+2.000%	1,066	-85.294%
2024-02-06	10.2990	10.2990	9.7510	10.0000	+2.030%	2,732	-85.000%
2024-02-05	10.0000	10.5000	9.8000	9.8010	-1.990%	2,446	-84.695%
2024-02-02	10.4700	10.4700	9.7000	10.0000	+2.041%	1,122	-85.000%
2024-02-01	9.8000	10.0990	9.1430	9.8000	+3.158%	2,007	-84.694%
2024-01-31	9.8000	10.0000	9.4000	9.5000	-2.062%	1,612	-84.211%
2024-01-30	10.0000	10.3080	9.0000	9.7000	-2.951%	2,422	-84.536%
2024-01-29	10.7000	10.7000	9.5500	9.9950	-4.810%	3,712	-84.992%
2024-01-26	10.5000	10.9990	10.3000	10.5000	-1.869%	1,626	-85.714%
2024-01-25	11.0000	11.0990	10.2000	10.7000	-0.926%	4,352	-85.981%
2024-01-24	11.1000	11.1000	10.8000	10.8000	-4.425%	2,583	-86.111%
2024-01-23	11.7650	11.8400	11.0000	11.3000	+2.727%	1,694	-86.726%
2024-01-22	11.7130	11.7130	10.6000	11.0000	+4.762%	2,247	-86.364%
2024-01-19	11.3500	11.5000	10.4000	10.5000	-7.489%	6,355	-85.714%
2024-01-18	11.9000	12.9880	11.0500	11.3500	-2.991%	4,036	-86.784%
2024-01-17	13.5550	13.5650	11.7000	11.7000	-12.030%	3,808	-87.179%
2024-01-16	14.4000	14.8990	13.3000	13.3000	-8.904%	2,696	-88.722%
2024-01-12	15.0460	15.1560	14.3000	14.6000	-4.575%	1,823	-89.726%
2024-01-11	15.3000	15.4000	15.0000	15.3000	-1.290%	1,254	-90.196%
2024-01-10	15.7330	15.8000	15.0000	15.5000	+0.649%	1,471	-90.323%
2024-01-09	16.5300	16.5300	15.0000	15.4000	-2.864%	1,381	-90.260%
2024-01-08	15.5000	16.8000	15.2000	15.8540	+4.303%	3,144	-90.539%
2024-01-05	14.9000	16.0000	14.9000	15.2000	+2.013%	3,780	-90.132%
2024-01-04	14.7570	14.9000	14.0000	14.9000	+0.676%	1,296	-89.933%
2024-01-03	15.2340	15.2340	14.6000	14.8000	0.000%	1,357	-89.865%
2024-01-02	15.3000	15.3000	14.5200	14.8000	-3.268%	2,437	-89.865%
2023-12-29	15.3000	16.0000	15.1000	15.3000	-1.290%	3,254	-90.196%
2023-12-28	16.1000	16.1000	15.3000	15.5000	0.000%	1,971	-90.323%
2023-12-27	15.5000	16.2000	15.5000	15.5000	-3.727%	4,494	-90.323%
2023-12-26	16.0000	16.8000	15.6000	16.1000	-0.617%	4,026	-90.683%
2023-12-22	16.0000	16.8500	16.0000	16.2000	-1.220%	969	-90.741%
2023-12-21	17.5000	17.5000	15.9500	16.4000	-5.546%	1,893	-90.854%
2023-12-20	16.0000	17.7050	16.0000	17.3630	+2.807%	2,316	-91.361%
2023-12-19	16.4000	17.1480	16.1000	16.8890	+3.613%	1,726	-91.118%
2023-12-18	16.5000	16.6320	16.1570	16.3000	-4.343%	1,990	-90.798%
2023-12-15	16.6000	17.0440	16.2000	17.0400	+3.467%	1,118	-91.197%
2023-12-14	16.5000	16.7510	15.9100	16.4690	+2.292%	2,889	-90.892%
2023-12-13	16.2000	16.2000	15.5010	16.1000	-0.832%	3,973	-90.683%
2023-12-12	17.1010	17.5590	16.0000	16.2350	-9.806%	4,246	-90.761%
2023-12-11	17.2000	18.0000	17.2000	18.0000	+2.564%	1,146	-91.667%
2023-12-08	17.4000	17.7940	17.1160	17.5500	-1.955%	820	-91.453%
2023-12-07	16.9000	17.9000	16.6000	17.9000	+4.070%	2,554	-91.620%
2023-12-06	17.6000	17.8000	16.7000	17.2000	-1.714%	4,112	-91.279%
2023-12-05	17.5840	17.8170	17.5000	17.5000	-2.235%	954	-91.429%
2023-12-04	18.0000	18.3000	17.7000	17.9000	-3.243%	718	-91.620%
2023-12-01	18.0010	18.5000	17.9000	18.5000	+1.648%	1,096	-91.892%
2023-11-30	18.5000	18.5250	17.5000	18.2000	-1.087%	2,007	-91.758%
2023-11-29	19.3000	19.3000	17.6000	18.4000	+3.371%	2,124	-91.848%
2023-11-28	18.5000	18.5000	17.8000	17.8000	-3.784%	874	-91.573%
2023-11-27	18.1000	18.5000	17.8000	18.5000	+2.778%	656	-91.892%
2023-11-24	18.0500	18.4330	17.8130	18.0000	-2.703%	206	-91.667%

.dark-mode .Nyl0zs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nyl0zs{ color: #333333; background-color: white; border: 2px solid #333333; }OMHOhmyhome Limitedstock NASDAQ

OMH
Ohmyhome Limited
stock NASDAQ