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
28th Sep 2026 (Mon) 2.38 2.44 2.37 2.45 3,455
25th Sep 2026 (Fri) 2.48 2.48 2.31 2.35 2,106
24th Sep 2026 (Thu) 2.49 2.49 2.40 2.43 2,075
23rd Sep 2026 (Wed) 2.43 2.50 2.43 2.50 2,793
22nd Sep 2026 (Tue) 2.40 2.42 2.32 2.40 2,322
21st Sep 2026 (Mon) 2.36 2.38 2.33 2.34 1,309
18th Sep 2026 (Fri) 2.35 2.36 2.26 2.39 1,817
17th Sep 2026 (Thu) 2.51 2.62 2.34 2.49 5,142
16th Sep 2026 (Wed) 2.19 2.34 2.19 2.39 4,135
15th Sep 2026 (Tue) 2.31 2.31 2.28 2.22 10,278
14th Sep 2026 (Mon) 2.10 2.40 2.09 2.37 6,164
11th Sep 2026 (Fri) 2.16 2.16 2.08 2.16 6,355
10th Sep 2026 (Thu) 2.42 2.42 2.27 2.25 36,902
9th Sep 2026 (Wed) 2.46 2.53 2.39 2.51 5,164
8th Sep 2026 (Tue) 2.73 2.73 2.53 2.50 7,889
7th Sep 2026 (Mon) 3.01 3.03 2.73 2.86 3,224
4th Sep 2026 (Fri) 3.01 3.03 2.73 2.86 3,224
3rd Sep 2026 (Thu) 3.06 3.13 3.06 3.07 3,568
2nd Sep 2026 (Wed) 3.25 3.25 3.00 3.19 10,385
1st Sep 2026 (Tue) 3.19 3.43 3.19 3.33 10,443
31st Aug 2026 (Mon) 3.595 3.64 3.07 3.24 11,290
28th Aug 2026 (Fri) 0.072 0.072 0.063 0.07 703,230
27th Aug 2026 (Thu) 0.0819 0.0858 0.0752 0.0759 2,885,403
26th Aug 2026 (Wed) 0.1004 0.2097 0.0921 0.098 40,062,695
25th Aug 2026 (Tue) 0.0991 0.1071 0.0978 0.0985 165,454
24th Aug 2026 (Mon) 0.0963 0.1129 0.094 0.098 588,554
21st Aug 2026 (Fri) 0.0891 0.099 0.0889 0.0946 1,109,211
20th Aug 2026 (Thu) 0.1043 0.1206 0.0887 0.104 46,952,472
19th Aug 2026 (Wed) 0.0852 0.0865 0.0805 0.0826 198,831
18th Aug 2026 (Tue) 0.0851 0.0872 0.082 0.086 158,877
17th Aug 2026 (Mon) 0.0919 0.0935 0.082 0.0877 374,477
14th Aug 2026 (Fri) 0.0909 0.0947 0.0857 0.0908 447,274
13th Aug 2026 (Thu) 0.0916 0.099 0.088 0.095 412,322
12th Aug 2026 (Wed) 0.09 0.1007 0.0884 0.096 934,947
11th Aug 2026 (Tue) 0.0727 0.1767 0.0726 0.1145 47,988,394
10th Aug 2026 (Mon) 0.0955 0.0955 0.0853 0.0881 332,656
7th Aug 2026 (Fri) 0.1002 0.1021 0.095 0.0956 1,582,392
6th Aug 2026 (Thu) 0.1102 0.1139 0.0916 0.0947 1,015,989
5th Aug 2026 (Wed) 0.112 0.1184 0.1065 0.12 5,564,158
4th Aug 2026 (Tue) 0.1129 0.1152 0.1101 0.11 435,098
3rd Aug 2026 (Mon) 0.1157 0.1226 0.1074 0.119 4,518,624
31st Jul 2026 (Fri) 0.1212 0.1212 0.1107 0.1133 1,934,086
30th Jul 2026 (Thu) 0.1203 0.121 0.106 0.1174 440,060
29th Jul 2026 (Wed) 0.1451 0.1473 0.1054 0.1272 1,022,763
FTSE 100 Latest
Value10,684.88
Change-10.37