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
10th Jul 2026 (Fri) 0.372 0.4188 0.345 0.4078 47,435
9th Jul 2026 (Thu) 0.35 0.3705 0.3465 0.3799 260,649
8th Jul 2026 (Wed) 0.384 0.384 0.328 0.35 23,181
7th Jul 2026 (Tue) 0.48 0.48 0.423 0.4299 15,495
6th Jul 2026 (Mon) 0.51 0.51 0.475 0.485 12,896
3rd Jul 2026 (Fri) 0.50 0.501 0.50 0.501 0
2nd Jul 2026 (Thu) 0.50 0.5245 0.4902 0.501 3,980
1st Jul 2026 (Wed) 0.49 0.49 0.47 0.4801 13,459
30th Jun 2026 (Tue) 0.5223 0.535 0.46 0.49 13,550
29th Jun 2026 (Mon) 0.62 0.62 0.485 0.5599 18,632
26th Jun 2026 (Fri) 0.6226 0.6226 0.6226 0.6428 2
25th Jun 2026 (Thu) 0.618 0.618 0.618 0.64 2
24th Jun 2026 (Wed) 0.639 0.65 0.639 0.6393 1,698
23rd Jun 2026 (Tue) 0.6101 0.62 0.61 0.6688 1,110
22nd Jun 2026 (Mon) 0.6599 0.669 0.6599 0.669 78
19th Jun 2026 (Fri) 0.6599 0.6599 0.6599 0.679 202
18th Jun 2026 (Thu) 0.6599 0.6599 0.6599 0.679 202
17th Jun 2026 (Wed) 0.6524 0.6524 0.6205 0.65 2,700
16th Jun 2026 (Tue) 0.6006 0.6324 0.59 0.644 562
15th Jun 2026 (Mon) 0.6605 0.6668 0.6002 0.6495 4,132
12th Jun 2026 (Fri) 0.6601 0.6601 0.635 0.6498 2,344
11th Jun 2026 (Thu) 0.6703 0.6817 0.6501 0.69 1,561
10th Jun 2026 (Wed) 0.6081 0.7197 0.6001 0.72 10,163
9th Jun 2026 (Tue) 0.5499 0.64 0.5499 0.605 7,701
8th Jun 2026 (Mon) 0.5301 0.62 0.52 0.5786 132,567
5th Jun 2026 (Fri) 0.70 0.7489 0.58 0.6927 926,580
4th Jun 2026 (Thu) 0.74 0.74 0.73 0.73 2,213
3rd Jun 2026 (Wed) 0.74 0.7465 0.73 0.71 3,615
2nd Jun 2026 (Tue) 0.7865 0.7865 0.7865 0.7504 324
1st Jun 2026 (Mon) 0.82 0.82 0.70 0.765 72,892
29th May 2026 (Fri) 0.80 0.81 0.79 0.819 3,230
28th May 2026 (Thu) 0.8699 0.8699 0.77 0.82 32,661
27th May 2026 (Wed) 0.8298 1.01 0.8295 1.02 29,924
26th May 2026 (Tue) 0.8351 0.8351 0.8351 0.829 107
25th May 2026 (Mon) 0.78 0.8473 0.78 0.8149 21,114
22nd May 2026 (Fri) 0.78 0.8473 0.78 0.8149 21,114
21st May 2026 (Thu) 0.8699 0.8699 0.86 0.86 20
20th May 2026 (Wed) 0.8699 0.92 0.8699 0.92 0
19th May 2026 (Tue) 0.8699 0.8699 0.8699 0.8699 95
18th May 2026 (Mon) 0.919 0.919 0.919 0.86 576
15th May 2026 (Fri) 0.89 0.89 0.869 0.87 1,742
14th May 2026 (Thu) 0.89 0.9013 0.89 0.89 881
13th May 2026 (Wed) 0.93 0.93 0.93 0.89 1,018
12th May 2026 (Tue) 0.91 0.92 0.91 0.92 328
11th May 2026 (Mon) 0.91 0.9365 0.91 0.9365 34
FTSE 100 Latest
Value10,497.29
Change24.84