5 DAY PERFORMANCE
-82.35%
1 MONTH PERFORMANCE
-88.10%
3 MONTH PERFORMANCE
-88.83%
6 MONTH PERFORMANCE
-89.77%
YEAR-TO-DATE PERFORMANCE
-88.75%
1 YEAR PERFORMANCE
-95.54%
Ohmyhome Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.25 | $2.28 (1.33%) | $2.28 | $2.15 | 7,532 | $49.07 M |
| 03/11/2025 | $2.37 | $2.25 (-5.06%) | $2.45 | $2.25 | 25,500 | $49.20 M |
| 03/10/2025 | $2.49 | $2.50 (0.4%) | $2.59 | $2.32 | 35,568 | $54.66 M |
| 03/07/2025 | $2.60 | $2.55 (-1.92%) | $2.80 | $2.50 | 312,200 | $55.76 M |
| 03/06/2025 | $2.80 | $2.50 (-10.71%) | $2.99 | $2.50 | 638,100 | $54.66 M |
| 03/05/2025 | $3.29 | $3.30 (0.3%) | $3.44 | $3.25 | 43,900 | $7.22 M |
| 03/04/2025 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.21 | 79,200 | $7.19 M |
| 03/03/2025 | $3.32 | $3.47 (4.52%) | $3.60 | $3.26 | 33,700 | $7.58 M |
| 02/28/2025 | $3.20 | $3.38 (5.62%) | $3.50 | $3.20 | 44,700 | $7.38 M |
| 02/27/2025 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.22 | 308,600 | $7.37 M |
| 02/26/2025 | $3.20 | $3.30 (3.12%) | $3.50 | $3.20 | 16,000 | $7.22 M |
| 02/25/2025 | $3.39 | $3.30 (-2.65%) | $3.51 | $3.20 | 92,900 | $7.21 M |
| 02/24/2025 | $3.53 | $3.36 (-4.82%) | $3.60 | $3.32 | 46,800 | $7.35 M |
| 02/21/2025 | $3.50 | $3.52 (0.57%) | $3.70 | $3.41 | 56,800 | $7.70 M |
| 02/20/2025 | $3.43 | $3.50 (2.04%) | $3.78 | $3.40 | 58,200 | $7.65 M |
| 02/19/2025 | $3.53 | $3.50 (-0.85%) | $3.59 | $3.43 | 62,200 | $7.65 M |
| 02/18/2025 | $3.81 | $3.57 (-6.3%) | $3.81 | $3.52 | 198,000 | $7.81 M |
| 02/14/2025 | $3.79 | $3.84 (1.32%) | $4.46 | $3.66 | 1.33 M | $8.40 M |
| 02/13/2025 | $3.63 | $3.65 (0.55%) | $3.80 | $3.50 | 72,000 | $7.98 M |
| 02/12/2025 | $3.70 | $3.78 (2.16%) | $3.78 | $3.49 | 120,000 | $8.27 M |
| 02/11/2025 | $3.44 | $3.58 (4.07%) | $3.60 | $3.30 | 9,428 | $7.82 M |
| 02/10/2025 | $3.46 | $3.42 (-1.16%) | $3.70 | $3.42 | 5,671 | $7.48 M |
| 02/07/2025 | $3.59 | $3.41 (-5.01%) | $3.64 | $3.41 | 3,245 | $7.46 M |
| 02/06/2025 | $3.65 | $3.65 (0%) | $3.70 | $3.61 | 1,806 | $7.98 M |
| 02/05/2025 | $3.67 | $3.64 (-0.82%) | $3.75 | $3.58 | 3,657 | $7.97 M |
| 02/04/2025 | $3.42 | $3.75 (9.65%) | $3.75 | $3.40 | 7,435 | $8.20 M |
| 02/03/2025 | $3.52 | $3.47 (-1.42%) | $3.52 | $3.35 | 9,196 | $7.60 M |
| 01/31/2025 | $3.49 | $3.55 (1.72%) | $3.65 | $3.49 | 3,492 | $7.76 M |
| 01/30/2025 | $3.70 | $3.53 (-4.59%) | $3.70 | $3.40 | 5,704 | $7.71 M |
| 01/29/2025 | $3.50 | $3.66 (4.57%) | $3.68 | $3.50 | 5,637 | $8.00 M |
| 01/28/2025 | $3.51 | $3.59 (2.28%) | $3.68 | $3.46 | 5,115 | $7.84 M |
| 01/27/2025 | $3.73 | $3.46 (-7.24%) | $3.73 | $3.40 | 8,651 | $7.57 M |
| 01/24/2025 | $3.50 | $3.60 (2.86%) | $3.73 | $3.33 | 26,790 | $7.87 M |
| 01/23/2025 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.33 | 8,629 | $7.43 M |
| 01/22/2025 | $3.40 | $3.51 (3.24%) | $3.60 | $3.34 | 13,217 | $7.67 M |
| 01/21/2025 | $3.47 | $3.40 (-2.02%) | $3.50 | $3.25 | 5,683 | $7.42 M |
| 01/17/2025 | $3.28 | $3.40 (3.66%) | $3.45 | $3.20 | 7,288 | $7.43 M |
| 01/16/2025 | $3.24 | $3.33 (2.78%) | $3.40 | $3.20 | 10,709 | $7.27 M |
| 01/15/2025 | $3.52 | $3.30 (-6.25%) | $3.60 | $3.20 | 17,999 | $7.22 M |
| 01/14/2025 | $3.62 | $3.35 (-7.46%) | $3.62 | $3.28 | 16,333 | $7.32 M |
| 01/13/2025 | $4.30 | $3.58 (-16.74%) | $4.30 | $3.46 | 44,313 | $7.83 M |
| 01/10/2025 | $4.00 | $4.21 (5.25%) | $4.50 | $4.00 | 41,294 | $9.19 M |
| 01/08/2025 | $4.31 | $4.05 (-6.03%) | $4.35 | $4.05 | 66,781 | $8.86 M |
| 01/07/2025 | $4.50 | $4.20 (-6.67%) | $4.53 | $4.01 | 32,123 | $9.19 M |
| 01/06/2025 | $4.89 | $4.50 (-7.98%) | $4.93 | $4.40 | 40,506 | $9.84 M |
| 01/03/2025 | $4.11 | $5.10 (24.09%) | $5.10 | $4.00 | 113,728 | $11.15 M |
| 01/02/2025 | $3.91 | $4.04 (3.32%) | $4.20 | $3.90 | 16,534 | $8.83 M |
| 12/31/2024 | $3.99 | $4.00 (0.25%) | $4.29 | $3.83 | 17,006 | $8.75 M |
| 12/30/2024 | $3.90 | $3.95 (1.28%) | $4.00 | $3.80 | 13,222 | $8.64 M |
| 12/27/2024 | $3.80 | $3.96 (4.21%) | $3.98 | $3.80 | 4,742 | $8.66 M |
| 12/26/2024 | $3.94 | $3.81 (-3.3%) | $4.10 | $3.81 | 16,188 | $8.34 M |
| 12/24/2024 | $3.80 | $3.92 (3.16%) | $4.02 | $3.80 | 2,645 | $8.57 M |
| 12/23/2024 | $3.80 | $3.95 (3.95%) | $4.06 | $3.80 | 3,076 | $8.64 M |
| 12/20/2024 | $3.87 | $3.86 (-0.26%) | $4.09 | $3.85 | 1,541 | $8.44 M |
| 12/19/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.80 | 9,038 | $8.74 M |
| 12/18/2024 | $3.90 | $4.09 (4.87%) | $4.09 | $3.80 | 6,451 | $8.95 M |
| 12/17/2024 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.81 | 11,387 | $8.74 M |
| 12/16/2024 | $3.96 | $3.99 (0.76%) | $4.09 | $3.80 | 1,906 | $8.73 M |
| 12/13/2024 | $3.85 | $4.07 (5.71%) | $4.19 | $3.80 | 4,003 | $8.90 M |
| 12/12/2024 | $4.00 | $4.03 (0.75%) | $4.08 | $3.75 | 8,771 | $8.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
