5 DAY PERFORMANCE
-58.11%
1 MONTH PERFORMANCE
-55.78%
3 MONTH PERFORMANCE
-94.16%
6 MONTH PERFORMANCE
-97.89%
YEAR-TO-DATE PERFORMANCE
-97.25%
1 YEAR PERFORMANCE
-98.29%
Ohmyhome Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.37 | $2.43 (2.32%) | $2.54 | $2.37 | 19.36 K | $1.11 M |
| 10/08/2026 | $2.36 | $2.37 (0.42%) | $2.44 | $2.30 | 20.74 K | $1.10 M |
| 10/07/2026 | $2.50 | $2.43 (-2.8%) | $2.54 | $2.30 | 77.87 K | $1.12 M |
| 10/06/2026 | $2.70 | $2.53 (-6.3%) | $2.75 | $2.53 | 46.54 K | $1.17 M |
| 10/05/2026 | $2.57 | $2.71 (5.45%) | $2.87 | $2.55 | 71.33 K | $1.25 M |
| 10/02/2026 | $2.58 | $2.65 (2.71%) | $2.84 | $2.55 | 97.04 K | $1.22 M |
| 10/01/2026 | $2.55 | $2.52 (-1.18%) | $2.58 | $2.50 | 21.35 K | $1.16 M |
| 09/30/2026 | $2.48 | $2.57 (3.63%) | $2.62 | $2.48 | 55.38 K | $1.19 M |
| 09/29/2026 | $2.48 | $2.54 (2.42%) | $2.65 | $2.46 | 84.73 K | $1.17 M |
| 09/28/2026 | $2.42 | $2.45 (1.24%) | $2.46 | $2.35 | 44.56 K | $1.13 M |
| 09/25/2026 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.30 | 47.86 K | $1.09 M |
| 09/24/2026 | $2.50 | $2.43 (-2.8%) | $2.52 | $2.35 | 62.46 K | $1.12 M |
| 09/23/2026 | $2.43 | $2.50 (2.88%) | $2.53 | $2.41 | 50.11 K | $1.16 M |
| 09/22/2026 | $2.32 | $2.40 (3.45%) | $2.44 | $2.32 | 26.99 K | $1.11 M |
| 09/21/2026 | $2.33 | $2.34 (0.43%) | $2.41 | $2.33 | 25.50 K | $1.08 M |
| 09/18/2026 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.20 | 55.50 K | $1.10 M |
| 09/17/2026 | $2.54 | $2.49 (-1.97%) | $2.62 | $2.32 | 89.60 K | $1.15 M |
| 09/16/2026 | $2.23 | $2.39 (7.17%) | $2.40 | $2.16 | 65.31 K | $1.10 M |
| 09/15/2026 | $2.39 | $2.22 (-7.11%) | $2.41 | $2.18 | 37.78 K | $1.03 M |
| 09/14/2026 | $2.11 | $2.37 (12.32%) | $2.41 | $2.07 | 65.64 K | $1.10 M |
| 09/11/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.05 | 70.21 K | $998.04 K |
| 09/10/2026 | $2.44 | $2.25 (-7.79%) | $2.46 | $2.22 | 370.90 K | $1.04 M |
| 09/09/2026 | $2.47 | $2.51 (1.62%) | $2.56 | $2.36 | 75.19 K | $1.16 M |
| 09/08/2026 | $2.76 | $2.50 (-9.42%) | $2.76 | $2.50 | 86.78 K | $1.16 M |
| 09/04/2026 | $3.02 | $2.86 (-5.3%) | $3.09 | $2.69 | 70.78 K | $1.47 M |
| 09/03/2026 | $3.17 | $3.07 (-3.15%) | $3.18 | $3.02 | 41.89 K | $1.58 M |
| 09/02/2026 | $3.30 | $3.19 (-3.33%) | $3.30 | $2.99 | 91.51 K | $1.64 M |
| 09/01/2026 | $3.17 | $3.33 (5.05%) | $3.45 | $3.17 | 160.23 K | $1.71 M |
| 08/31/2026 | $3.53 | $3.24 (-8.22%) | $3.75 | $3.04 | 185.97 K | $1.66 M |
| 08/28/2026 | $3.75 | $3.50 (-6.67%) | $3.75 | $3.15 | 291.32 K | $1.80 M |
| 08/27/2026 | $4.13 | $3.80 (-7.99%) | $4.30 | $3.76 | 568.69 K | $1.95 M |
| 08/26/2026 | $4.70 | $4.90 (4.26%) | $10.49 | $4.58 | 9.42 M | $2.51 M |
| 08/25/2026 | $4.96 | $4.93 (-0.6%) | $5.36 | $4.89 | 107.13 K | $2.53 M |
| 08/24/2026 | $4.81 | $4.90 (1.87%) | $5.65 | $4.63 | 212.00 K | $2.51 M |
| 08/21/2026 | $4.49 | $4.73 (5.35%) | $4.98 | $4.45 | 158.05 K | $2.43 M |
| 08/20/2026 | $5.17 | $5.20 (0.58%) | $6.08 | $4.43 | 6.21 M | $2.67 M |
| 08/19/2026 | $4.32 | $4.13 (-4.4%) | $4.32 | $4.03 | 57.06 K | $2.12 M |
| 08/18/2026 | $4.38 | $4.30 (-1.83%) | $4.39 | $4.10 | 43.85 K | $2.21 M |
| 08/17/2026 | $4.63 | $4.39 (-5.18%) | $4.70 | $4.10 | 77.19 K | $2.25 M |
| 08/14/2026 | $4.50 | $4.54 (0.89%) | $4.74 | $3.70 | 113.48 K | $2.33 M |
| 08/13/2026 | $4.52 | $4.75 (5.09%) | $4.97 | $4.40 | 97.34 K | $2.44 M |
| 08/12/2026 | $4.25 | $4.80 (12.94%) | $5.05 | $4.25 | 272.54 K | $2.46 M |
| 08/11/2026 | $3.94 | $5.73 (45.43%) | $8.83 | $3.61 | 7.14 M | $2.94 M |
| 08/10/2026 | $4.60 | $4.41 (-4.13%) | $4.81 | $4.25 | 113.18 K | $2.26 M |
| 08/07/2026 | $5.10 | $4.78 (-6.27%) | $5.10 | $4.75 | 137.41 K | $2.45 M |
| 08/06/2026 | $5.51 | $4.74 (-13.97%) | $5.70 | $4.56 | 155.97 K | $2.43 M |
| 08/05/2026 | $5.50 | $6.00 (9.09%) | $6.00 | $5.30 | 547.69 K | $3.08 M |
| 08/04/2026 | $5.56 | $5.50 (-1.08%) | $5.76 | $5.50 | 89.87 K | $2.82 M |
| 08/03/2026 | $5.67 | $5.95 (4.94%) | $6.14 | $5.33 | 628.98 K | $3.05 M |
| 07/31/2026 | $5.95 | $5.67 (-4.71%) | $6.14 | $5.52 | 379.04 K | $2.91 M |
| 07/30/2026 | $6.02 | $5.87 (-2.49%) | $6.08 | $5.27 | 184.38 K | $3.01 M |
| 07/29/2026 | $7.30 | $6.36 (-12.88%) | $7.42 | $5.26 | 329.96 K | $3.26 M |
| 07/28/2026 | $8.00 | $7.50 (-6.25%) | $11.10 | $6.16 | 1.90 M | $3.85 M |
| 07/27/2026 | $11.50 | $7.27 (-36.78%) | $11.65 | $6.91 | 1.67 M | $3.73 M |
| 07/24/2026 | $30.66 | $25.17 (-17.91%) | $109.50 | $23.50 | 5.19 M | $12.92 M |
| 07/23/2026 | $19.90 | $21.21 (6.58%) | $26.00 | $18.15 | 402.13 K | $10.89 M |
| 07/22/2026 | $18.36 | $18.05 (-1.69%) | $20.50 | $15.59 | 212.57 K | $9.26 M |
| 07/21/2026 | $12.48 | $40.31 (223%) | $60.50 | $12.26 | 6.10 M | $20.69 M |
| 07/20/2026 | $12.45 | $12.49 (0.32%) | $12.50 | $11.60 | 2.74 K | $6.41 M |
| 07/17/2026 | $12.85 | $12.47 (-2.96%) | $13.50 | $12.00 | 2.87 K | $6.40 M |
| 07/16/2026 | $16.05 | $13.75 (-14.33%) | $16.05 | $11.50 | 5.29 K | $7.06 M |
| 07/15/2026 | $17.38 | $17.42 (0.23%) | $17.55 | $16.01 | 1.35 K | $8.94 M |
| 07/14/2026 | $17.93 | $17.81 (-0.67%) | $18.00 | $16.49 | 978 | $9.14 M |
| 07/13/2026 | $19.30 | $17.45 (-9.59%) | $19.30 | $16.10 | 2.12 K | $8.96 M |
| 07/10/2026 | $18.60 | $20.39 (9.62%) | $21.25 | $17.01 | 6.96 K | $10.46 M |
| 07/09/2026 | $18.00 | $19.00 (5.56%) | $19.69 | $17.00 | 69.53 K | $9.75 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.
