Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ohmyhome Ltd (OMH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.18 1.28 1.18 1.27 519
5th Feb 2026 (Thu) 1.25 1.25 1.18 1.16 1,146
4th Feb 2026 (Wed) 1.17 1.28 1.17 1.29 762
3rd Feb 2026 (Tue) 1.15 1.22 1.15 1.19 4,500
2nd Feb 2026 (Mon) 1.16 1.29 1.06 1.14 6,609
30th Jan 2026 (Fri) 1.38 1.38 0.9678 1.01 7,030
29th Jan 2026 (Thu) 1.50 1.50 1.25 1.37 632
28th Jan 2026 (Wed) 1.56 1.59 1.47 1.52 3,266
27th Jan 2026 (Tue) 1.76 1.76 1.495 1.52 12,838
26th Jan 2026 (Mon) 1.86 1.86 1.73 1.83 6,194
23rd Jan 2026 (Fri) 1.81 1.855 1.78 1.86 2,016
22nd Jan 2026 (Thu) 1.81 1.89 1.79 1.88 11,415
21st Jan 2026 (Wed) 1.80 1.86 1.71 1.72 797
20th Jan 2026 (Tue) 1.52 1.80 1.52 1.73 19,758
19th Jan 2026 (Mon) 1.50 1.55 1.50 1.56 2,328
16th Jan 2026 (Fri) 1.50 1.55 1.50 1.56 2,328
15th Jan 2026 (Thu) 1.38 1.49 1.38 1.49 12,600
14th Jan 2026 (Wed) 1.34 1.38 1.265 1.36 11,468
13th Jan 2026 (Tue) 1.24 1.43 1.21 1.24 26,809
12th Jan 2026 (Mon) 1.13 1.83 1.04 1.24 2,147,220
9th Jan 2026 (Fri) 0.99 1.02 0.9619 1.01 1,779
8th Jan 2026 (Thu) 0.859 0.98 0.859 0.95 1,720
7th Jan 2026 (Wed) 0.8245 0.8542 0.8245 0.83 3,361
6th Jan 2026 (Tue) 0.8104 0.84 0.81 0.8243 1,611
5th Jan 2026 (Mon) 0.817 0.817 0.817 0.81 100
2nd Jan 2026 (Fri) 0.805 0.8388 0.805 0.805 3,774
1st Jan 2026 (Thu) 0.8115 0.82 0.80 0.8076 987
31st Dec 2025 (Wed) 0.8115 0.82 0.80 0.8076 987
30th Dec 2025 (Tue) 0.809 0.809 0.7771 0.8113 246
29th Dec 2025 (Mon) 0.80 0.80 0.799 0.7704 2,568
26th Dec 2025 (Fri) 0.80 0.80 0.80 0.7801 134
25th Dec 2025 (Thu) 0.8019 0.83 0.8019 0.82 1,067
24th Dec 2025 (Wed) 0.8019 0.83 0.8019 0.82 1,067
23rd Dec 2025 (Tue) 0.7974 0.825 0.7967 0.815 1,293
22nd Dec 2025 (Mon) 0.8011 0.8025 0.80 0.8202 752
19th Dec 2025 (Fri) 0.7601 0.808 0.7474 0.8002 6,431
18th Dec 2025 (Thu) 0.833 0.85 0.80 0.77 1,850
17th Dec 2025 (Wed) 0.9919 0.9919 0.85 0.85 100
16th Dec 2025 (Tue) 0.9919 1.00 0.8867 0.8899 2,660
15th Dec 2025 (Mon) 1.00 1.01 0.99 1.01 2,145
12th Dec 2025 (Fri) 1.02 1.02 0.996 1.00 7,460
11th Dec 2025 (Thu) 0.944 1.13 0.933 1.05 20,560
10th Dec 2025 (Wed) 0.83 0.865 0.83 0.85 229
9th Dec 2025 (Tue) 0.8642 0.8642 0.83 0.83 29
8th Dec 2025 (Mon) 0.8642 0.8642 0.8642 0.8201 2
FTSE 100 Latest
Value10,369.75
Change60.53