Dark

OMH
Ohmyhome Limited Class A
stock NASDAQ

At Close

Aug 19, 2026 3:58:10 PM EDT

0.0800USD-5.349%(-0.0050)2,852,957

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

0.0840USD-2.326%(-0.0020)108,264

After-hours

Aug 19, 2026 4:59:30 PM EDT

0.0818USD+0.491%(+0.0004)28,949

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	0.086400	0.086500	0.080500	0.082600	-3.953%	2,852,957	0.000%
2026-08-18	0.087500	0.087700	0.082000	0.086000	-1.938%	2,192,638	-3.953%
2026-08-17	0.092600	0.094000	0.082000	0.087700	-3.414%	3,859,386	-5.815%
2026-08-14	0.089900	0.094800	0.074000	0.090800	-4.421%	5,674,025	-9.031%
2026-08-13	0.090400	0.099300	0.087900	0.095000	-1.042%	4,866,728	-13.053%
2026-08-12	0.085000	0.101000	0.085000	0.096000	-16.157%	13,626,777	-13.958%
2026-08-11	0.078800	0.176700	0.072100	0.114500	+29.966%	357,073,412	-27.860%
2026-08-10	0.092000	0.096300	0.085000	0.088100	-7.845%	5,658,985	-6.243%
2026-08-07	0.102000	0.102100	0.095000	0.095600	+0.950%	6,870,441	-13.598%
2026-08-06	0.110200	0.114000	0.091200	0.094700	-21.083%	7,798,630	-12.777%
2026-08-05	0.110000	0.120000	0.106000	0.120000	+9.091%	27,384,606	-31.167%
2026-08-04	0.111200	0.115200	0.110000	0.110000	-7.563%	4,493,373	-24.909%
2026-08-03	0.113300	0.122700	0.106600	0.119000	+5.031%	31,448,833	-30.588%
2026-07-31	0.119000	0.122700	0.110400	0.113300	-3.492%	18,951,976	-27.096%
2026-07-30	0.120300	0.121500	0.105300	0.117400	-7.704%	9,218,924	-29.642%
2026-07-29	0.146000	0.148400	0.105100	0.127200	-15.200%	16,498,151	-35.063%
2026-07-28	0.160000	0.222000	0.123100	0.150000	+3.164%	95,203,391	-44.933%
2026-07-27	0.230000	0.233000	0.138200	0.145400	-71.116%	83,734,461	-43.191%
2026-07-24	0.613200	2.190000	0.470000	0.503400	+18.670%	259,308,398	-83.592%
2026-07-23	0.398000	0.520000	0.362900	0.424200	+17.507%	20,106,367	-80.528%
2026-07-22	0.367250	0.410000	0.311700	0.361000	-55.216%	10,628,234	-77.119%
2026-07-21	0.249500	1.210000	0.245100	0.806100	+222.698%	304,781,385	-89.753%
2026-07-20	0.249000	0.250000	0.232000	0.249800	+0.201%	136,895	-66.934%
2026-07-17	0.257000	0.270000	0.240000	0.249300	-9.345%	143,601	-66.867%
2026-07-16	0.320990	0.320990	0.230000	0.275000	-21.068%	264,684	-69.964%
2026-07-15	0.347600	0.351000	0.320100	0.348400	-2.162%	67,543	-76.292%
2026-07-14	0.358600	0.360000	0.329800	0.356100	+2.064%	48,787	-76.804%
2026-07-13	0.386000	0.386000	0.322000	0.348900	-14.443%	106,061	-76.326%
2026-07-10	0.372000	0.424900	0.340100	0.407800	+7.344%	347,993	-79.745%
2026-07-09	0.360000	0.393800	0.340000	0.379900	+8.543%	3,476,367	-78.257%
2026-07-08	0.395000	0.395000	0.322000	0.350000	-18.586%	198,976	-76.400%
2026-07-07	0.480100	0.480100	0.422300	0.429900	-11.370%	64,430	-80.786%
2026-07-06	0.501000	0.533700	0.475000	0.485050	-3.184%	40,551	-82.971%
2026-07-02	0.500000	0.530000	0.490100	0.501000	+4.353%	33,175	-83.513%
2026-07-01	0.512000	0.529900	0.460000	0.480100	-2.020%	74,296	-82.795%
2026-06-30	0.553100	0.555000	0.450900	0.490000	-12.484%	86,691	-83.143%
2026-06-29	0.644100	0.644100	0.485000	0.559900	-12.897%	102,093	-85.247%
2026-06-26	0.620100	0.678600	0.611101	0.642800	+0.438%	6,774	-87.150%
2026-06-25	0.600000	0.650000	0.600000	0.640000	+0.109%	15,891	-87.094%
2026-06-24	0.639900	0.650000	0.625300	0.639300	-4.411%	14,886	-87.080%
2026-06-23	0.630500	0.668800	0.610000	0.668800	-0.030%	6,554	-87.650%
2026-06-22	0.679900	0.679900	0.630000	0.669000	-1.473%	8,725	-87.653%
2026-06-18	0.650350	0.679800	0.620700	0.679000	+4.462%	28,048	-87.835%
2026-06-17	0.649900	0.679900	0.620500	0.650000	+0.932%	645,036	-87.292%
2026-06-16	0.600600	0.650000	0.587200	0.644000	-0.847%	10,998	-87.174%
2026-06-15	0.629900	0.666800	0.600200	0.649500	-0.046%	41,926	-87.283%
2026-06-12	0.660000	0.696400	0.635000	0.649800	-5.826%	33,376	-87.288%
2026-06-11	0.691000	0.700000	0.649900	0.690000	-4.167%	74,059	-88.029%
2026-06-10	0.608000	0.730100	0.600000	0.720000	+19.008%	179,137	-88.528%
2026-06-09	0.544900	0.644000	0.542400	0.605000	+4.563%	166,986	-86.347%
2026-06-08	0.560000	0.620000	0.511200	0.578600	-16.472%	953,268	-85.724%
2026-06-05	0.700000	0.748900	0.580000	0.692700	-5.110%	7,204,989	-88.076%
2026-06-04	0.710000	0.739400	0.710000	0.730000	+2.817%	17,018	-88.685%
2026-06-03	0.725000	0.760625	0.710000	0.710000	-5.384%	14,291	-88.366%
2026-06-02	0.759400	0.811400	0.750000	0.750400	-1.908%	14,131	-88.993%
2026-06-01	0.816600	0.820000	0.700000	0.765000	-6.593%	200,527	-89.203%
2026-05-29	0.800000	0.819000	0.790000	0.819000	-0.122%	30,129	-89.915%
2026-05-28	0.930000	0.930000	0.770000	0.820000	-19.608%	172,390	-89.927%
2026-05-27	0.837700	1.030000	0.829400	1.020000	+23.040%	322,690	-91.902%
2026-05-26	0.835100	0.835100	0.814300	0.829000	+1.730%	6,489	-90.036%
2026-05-22	0.770000	0.847300	0.770000	0.814900	-5.244%	120,303	-89.864%
2026-05-21	0.923900	0.930000	0.860000	0.860000	-6.522%	5,528	-90.395%
2026-05-20	0.869900	0.920000	0.869900	0.920000	+5.759%	774	-91.022%
2026-05-19	0.870000	0.870000	0.869900	0.869900	+1.151%	4,847	-90.505%
2026-05-18	0.850000	0.920100	0.850000	0.860000	-1.149%	6,237	-90.395%
2026-05-15	0.890000	0.894999	0.869000	0.870000	-2.247%	7,300	-90.506%
2026-05-14	0.900000	0.905000	0.890000	0.890000	0.000%	27,089	-90.719%
2026-05-13	0.910000	0.930000	0.890000	0.890000	-3.261%	2,401	-90.719%
2026-05-12	0.890000	0.920000	0.890000	0.920000	-1.762%	1,623	-91.022%
2026-05-11	0.941800	0.941800	0.881700	0.936500	+6.408%	5,473	-91.180%
2026-05-08	0.910000	0.933500	0.880100	0.880100	-3.286%	5,105	-90.615%
2026-05-07	0.949000	0.949000	0.900000	0.910000	-4.110%	10,830	-90.923%
2026-05-06	1.016000	1.016000	0.910000	0.949000	-3.173%	11,501	-91.296%
2026-05-05	0.980000	1.090000	0.980000	0.980100	-1.990%	42,456	-91.572%
2026-05-04	1.040000	1.040000	0.993300	1.000000	-3.382%	3,284	-91.740%
2026-05-01	1.064800	1.064800	1.016000	1.035000	+5.612%	4,062	-92.019%
2026-04-30	0.954500	1.040000	0.954500	0.980000	-5.851%	2,611	-91.571%
2026-04-29	1.000000	1.040900	0.950000	1.040900	+5.354%	14,743	-92.065%
2026-04-28	0.950000	0.999900	0.880000	0.988000	+0.847%	35,263	-91.640%
2026-04-27	0.950100	0.997700	0.950100	0.979700	+3.115%	1,979	-91.569%
2026-04-24	1.000000	1.010000	0.900000	0.950100	-8.644%	40,091	-91.306%
2026-04-23	1.020000	1.050000	0.990000	1.040000	-3.704%	176,489	-92.058%
2026-04-22	1.020300	1.090000	1.020300	1.080000	-1.541%	6,845	-92.352%
2026-04-21	1.099900	1.099900	1.010000	1.096900	+0.651%	11,132	-92.470%
2026-04-20	1.061000	1.089800	1.000000	1.089800	+2.811%	19,436	-92.421%
2026-04-17	1.080000	1.119600	1.060000	1.060000	-0.935%	15,142	-92.208%
2026-04-16	1.129900	1.140000	0.981800	1.070000	-1.835%	43,668	-92.280%
2026-04-15	1.150000	1.150000	1.080000	1.090000	+2.830%	21,461	-92.422%
2026-04-14	1.070000	1.210000	1.060000	1.060000	+3.922%	9,823	-92.208%
2026-04-13	1.080000	1.100500	1.020000	1.020000	-5.556%	13,665	-91.902%
2026-04-10	1.125000	1.125000	1.070000	1.080000	+2.564%	38,676	-92.352%
2026-04-09	1.150000	1.150000	1.050000	1.053000	-8.435%	10,125	-92.156%
2026-04-08	1.210000	1.218900	1.150000	1.150000	-4.167%	13,763	-92.817%
2026-04-07	1.215000	1.215000	1.180000	1.200000	+1.686%	1,682	-93.117%
2026-04-06	1.120000	1.261200	1.120000	1.180100	-1.658%	6,254	-93.001%
2026-04-02	1.255100	1.255100	1.190000	1.200000	-0.826%	1,266	-93.117%
2026-04-01	1.224300	1.280000	1.200000	1.210000	-1.626%	23,725	-93.174%
2026-03-31	1.288000	1.300000	1.220000	1.230000	+0.820%	3,107	-93.285%
2026-03-30	1.250000	1.290000	1.220000	1.220000	-2.400%	2,527	-93.230%
2026-03-27	1.230000	1.250000	1.210000	1.250000	+3.306%	1,532	-93.392%
2026-03-26	1.250000	1.250000	1.210000	1.210000	-3.200%	13,118	-93.174%
2026-03-25	1.300000	1.300000	1.250000	1.250000	0.000%	1,668	-93.392%
2026-03-24	1.270000	1.290000	1.250000	1.250000	-4.580%	36,784	-93.392%
2026-03-23	1.400000	1.410000	1.310000	1.310000	-6.429%	25,917	-93.695%
2026-03-20	1.350000	1.400000	1.340000	1.400000	+4.478%	12,425	-94.100%
2026-03-19	1.348500	1.378000	1.310100	1.340000	+2.290%	15,916	-93.836%
2026-03-18	1.280000	1.340000	1.280000	1.310000	+3.968%	35,646	-93.695%
2026-03-17	1.290000	1.365000	1.260000	1.260000	-2.326%	97,970	-93.444%
2026-03-16	1.140000	1.390000	1.140000	1.290000	+9.322%	43,586	-93.597%
2026-03-13	1.180000	1.200000	1.180000	1.180000	-1.667%	30,635	-93.000%
2026-03-12	1.040000	1.220000	1.040000	1.200000	+10.092%	38,577	-93.117%
2026-03-11	1.080000	1.120000	1.000000	1.090000	0.000%	42,192	-92.422%
2026-03-10	1.130000	1.130000	1.060000	1.090000	-3.540%	21,650	-92.422%
2026-03-09	1.100000	1.150000	1.060000	1.130000	+0.893%	35,020	-92.690%
2026-03-06	1.200000	1.200000	1.100000	1.120000	-5.882%	14,816	-92.625%
2026-03-05	1.210000	1.230000	1.190000	1.190000	-2.459%	8,800	-93.059%
2026-03-04	1.280000	1.310000	1.210000	1.220000	-0.813%	28,977	-93.230%
2026-03-03	1.240000	1.260000	1.220000	1.230000	-2.381%	7,929	-93.285%
2026-03-02	1.200000	1.290000	1.200000	1.260000	+1.613%	14,645	-93.444%
2026-02-27	1.325000	1.340000	1.240000	1.240000	-3.125%	13,875	-93.339%
2026-02-26	1.320000	1.345000	1.270000	1.280000	-3.030%	12,589	-93.547%
2026-02-25	1.419800	1.460000	1.250000	1.320000	-7.692%	50,445	-93.742%
2026-02-24	1.450000	1.510000	1.400000	1.430000	+2.143%	9,110	-94.224%
2026-02-23	1.480000	1.480000	1.400000	1.400000	-3.648%	9,088	-94.100%
2026-02-20	1.395000	1.484000	1.395000	1.453000	+3.786%	11,653	-94.315%
2026-02-19	1.450500	1.450500	1.390000	1.400000	-0.709%	4,278	-94.100%
2026-02-18	1.408000	1.470000	1.408000	1.410000	0.000%	1,238	-94.142%
2026-02-17	1.470000	1.549900	1.410000	1.410000	+0.714%	50,255	-94.142%
2026-02-13	1.430000	1.450000	1.400000	1.400000	-3.448%	8,927	-94.100%
2026-02-12	1.450000	1.510000	1.400000	1.450000	-0.685%	21,107	-94.303%
2026-02-11	1.340000	1.510000	1.280700	1.460000	+6.569%	118,479	-94.342%
2026-02-10	1.255000	1.390000	1.255000	1.370000	+7.874%	39,674	-93.971%
2026-02-09	1.300000	1.300000	1.170400	1.270000	0.000%	26,898	-93.496%
2026-02-06	1.200000	1.290000	1.180000	1.270000	+9.483%	26,721	-93.496%
2026-02-05	1.270000	1.270000	1.160000	1.160000	-10.078%	22,034	-92.879%
2026-02-04	1.120000	1.290000	1.120000	1.290000	+8.403%	58,312	-93.597%
2026-02-03	1.140000	1.240000	1.140000	1.190000	+4.386%	45,504	-93.059%
2026-02-02	1.030000	1.300000	1.030000	1.140000	+12.871%	187,005	-92.754%
2026-01-30	1.380000	1.400000	0.960000	1.010000	-26.277%	337,429	-91.822%
2026-01-29	1.510000	1.510000	1.250000	1.370000	-10.458%	177,497	-93.971%
2026-01-28	1.570000	1.640000	1.470000	1.530000	+0.658%	107,706	-94.601%
2026-01-27	1.800000	1.800000	1.490000	1.520000	-16.940%	166,342	-94.566%
2026-01-26	1.890000	1.908000	1.700000	1.830000	-1.613%	151,878	-95.486%
2026-01-23	1.870000	1.880000	1.760000	1.860000	-1.064%	87,988	-95.559%
2026-01-22	1.750000	1.890000	1.750000	1.880000	+9.302%	168,808	-95.606%
2026-01-21	1.760000	1.870000	1.700000	1.720000	-0.578%	132,810	-95.198%
2026-01-20	1.500000	1.819900	1.500000	1.730000	+10.897%	251,879	-95.225%
2026-01-16	1.470000	1.578000	1.450000	1.560000	+4.698%	128,364	-94.705%
2026-01-15	1.340400	1.500000	1.340400	1.490000	+9.559%	175,498	-94.456%
2026-01-14	1.320000	1.390000	1.260000	1.360000	+3.817%	219,481	-93.926%
2026-01-13	1.270000	1.440000	1.195000	1.310000	+5.645%	692,320	-93.695%
2026-01-12	1.059800	1.830000	1.030000	1.240000	+22.772%	24,571,872	-93.339%
2026-01-09	0.978150	1.025000	0.961900	1.010000	+6.316%	82,542	-91.822%
2026-01-08	0.835550	1.000000	0.835550	0.950000	+14.458%	47,833	-91.305%
2026-01-07	0.824500	0.869800	0.824300	0.830000	+0.691%	15,881	-90.048%
2026-01-06	0.807300	0.869900	0.807300	0.824300	+1.765%	16,888	-89.979%
2026-01-05	0.839000	0.840000	0.801600	0.810000	+0.621%	5,689	-89.802%
2026-01-02	0.798300	0.838800	0.798300	0.805000	-0.322%	15,514	-89.739%
2025-12-31	0.792400	0.820000	0.770000	0.807600	-0.456%	17,334	-89.772%
2025-12-30	0.780000	0.838800	0.770000	0.811300	+5.309%	31,677	-89.819%
2025-12-29	0.800000	0.818000	0.770000	0.770400	-1.243%	22,174	-89.278%
2025-12-26	0.801100	0.801100	0.780000	0.780100	-4.866%	5,018	-89.412%
2025-12-24	0.810000	0.841000	0.800000	0.820000	+0.613%	8,003	-89.927%
2025-12-23	0.796400	0.831400	0.796400	0.815000	-0.634%	21,272	-89.865%
2025-12-22	0.810301	0.870000	0.800000	0.820200	+2.499%	17,406	-89.929%
2025-12-19	0.800000	0.835000	0.747350	0.800200	+3.922%	92,975	-89.678%
2025-12-18	0.833000	0.855000	0.752000	0.770000	-9.412%	43,227	-89.273%
2025-12-17	0.869400	0.885539	0.850000	0.850000	-4.494%	9,723	-90.282%
2025-12-16	0.960000	1.000000	0.870000	0.889999	-11.881%	128,226	-90.719%
2025-12-15	0.985000	1.020000	0.974000	1.010000	+1.000%	40,594	-91.822%
2025-12-12	1.000000	1.055000	0.980000	1.000000	-4.762%	42,660	-91.740%
2025-12-11	0.860000	1.150000	0.860000	1.050000	+23.529%	319,792	-92.133%
2025-12-10	0.830000	0.865000	0.830000	0.850000	+2.410%	20,441	-90.282%
2025-12-09	0.859400	0.859400	0.830000	0.830000	+1.207%	3,237	-90.048%
2025-12-08	0.815000	0.864200	0.788300	0.820100	-2.716%	40,246	-89.928%
2025-12-05	0.846000	0.846200	0.813150	0.843000	-0.378%	4,695	-90.202%
2025-12-04	0.849900	0.850000	0.820100	0.846200	-1.765%	4,862	-90.239%
2025-12-03	0.838700	0.861400	0.813400	0.861400	-0.104%	6,927	-90.411%
2025-12-02	0.820000	0.862300	0.820000	0.862300	-0.081%	26,218	-90.421%
2025-12-01	0.836850	0.863000	0.836850	0.863000	+1.529%	2,711	-90.429%
2025-11-28	0.805400	0.866090	0.792400	0.850000	+7.269%	13,527	-90.282%
2025-11-26	0.809900	0.814000	0.788000	0.792400	-3.366%	3,032	-89.576%
2025-11-25	0.777100	0.825000	0.777000	0.820000	+6.245%	41,292	-89.927%
2025-11-24	0.720000	0.796900	0.720000	0.771801	+1.553%	47,840	-89.298%
2025-11-21	0.800000	0.816700	0.731200	0.760000	-7.227%	50,672	-89.132%
2025-11-20	0.810000	0.910000	0.810000	0.819200	-8.161%	76,666	-89.917%
2025-11-19	1.250000	1.569900	0.791100	0.892000	-18.165%	2,826,195	-90.740%
2025-11-18	1.070000	1.100000	1.040000	1.090000	-0.909%	16,452	-92.422%
2025-11-17	1.130000	1.140000	1.068700	1.100000	-5.172%	27,545	-92.491%
2025-11-14	1.170000	1.170000	1.127800	1.160000	-2.357%	9,292	-92.879%
2025-11-13	1.170000	1.190000	1.150000	1.188000	+0.678%	6,192	-93.047%
2025-11-12	1.188200	1.188200	1.160100	1.180000	-3.279%	14,182	-93.000%
2025-11-11	1.140000	1.220000	1.140000	1.220000	+4.452%	7,262	-93.230%
2025-11-10	1.140000	1.170000	1.140000	1.168000	+4.286%	11,097	-92.928%
2025-11-07	1.170000	1.170000	1.120000	1.120000	-7.285%	22,543	-92.625%
2025-11-06	1.250000	1.259700	1.190000	1.208000	-1.789%	11,238	-93.162%
2025-11-05	1.220000	1.239600	1.210000	1.230000	-0.806%	8,577	-93.285%
2025-11-04	1.260600	1.260600	1.240000	1.240000	-4.615%	19,948	-93.339%
2025-11-03	1.300000	1.345000	1.250000	1.300000	-0.763%	119,533	-93.646%
2025-10-31	1.190000	1.310000	1.190000	1.310000	+5.645%	33,784	-93.695%
2025-10-30	1.270000	1.290000	1.228400	1.240000	-3.876%	67,225	-93.339%
2025-10-29	1.260000	1.310000	1.240000	1.290000	+2.381%	41,189	-93.597%
2025-10-28	1.210000	1.310000	1.170000	1.260000	+1.613%	100,884	-93.444%
2025-10-27	1.200000	1.250000	1.190000	1.240000	+6.897%	55,545	-93.339%
2025-10-24	1.160000	1.190000	1.160000	1.160000	-1.528%	10,021	-92.879%
2025-10-23	1.170000	1.184800	1.160000	1.178000	+1.552%	6,908	-92.988%
2025-10-22	1.190000	1.200000	1.154500	1.160000	-2.521%	13,820	-92.879%
2025-10-21	1.180000	1.200000	1.160000	1.190000	+2.586%	11,073	-93.059%
2025-10-20	1.150000	1.180000	1.150000	1.160000	+2.655%	7,653	-92.879%
2025-10-17	1.200000	1.200000	1.110000	1.130000	-5.833%	57,381	-92.690%
2025-10-16	1.244600	1.290000	1.200000	1.200000	-4.762%	85,861	-93.117%
2025-10-15	1.270000	1.285000	1.230000	1.260000	+0.800%	26,547	-93.444%
2025-10-14	1.250500	1.270000	1.235000	1.250000	-2.191%	31,442	-93.392%
2025-10-13	1.250000	1.280000	1.240000	1.278000	-0.156%	25,375	-93.537%
2025-10-10	1.330000	1.330000	1.250000	1.280000	-1.538%	27,405	-93.547%
2025-10-09	1.280000	1.310000	1.270000	1.300000	+2.201%	18,634	-93.646%
2025-10-08	1.310000	1.310000	1.270000	1.272000	-0.625%	47,612	-93.506%
2025-10-07	1.260000	1.320000	1.260000	1.280000	+1.587%	57,927	-93.547%
2025-10-06	1.300000	1.310000	1.240000	1.260000	-3.077%	139,520	-93.444%
2025-10-03	1.310000	1.358000	1.290600	1.300000	-2.256%	45,822	-93.646%
2025-10-02	1.330000	1.370000	1.304500	1.330000	+2.308%	68,690	-93.789%
2025-10-01	1.280000	1.330000	1.270000	1.300000	+2.362%	63,042	-93.646%
2025-09-30	1.269200	1.300000	1.269200	1.270000	0.000%	28,235	-93.496%
2025-09-29	1.220000	1.280000	1.220000	1.270000	+4.098%	59,904	-93.496%
2025-09-26	1.238200	1.250500	1.200000	1.220000	-1.613%	76,766	-93.230%
2025-09-25	1.320000	1.320000	1.145000	1.240000	-4.615%	190,793	-93.339%
2025-09-24	1.310000	1.390000	1.290000	1.300000	+1.563%	110,520	-93.646%
2025-09-23	1.300000	1.409900	1.260000	1.280000	+2.400%	226,247	-93.547%
2025-09-22	1.270100	1.378900	1.250000	1.250000	0.000%	218,123	-93.392%
2025-09-19	1.250000	1.320000	1.210000	1.250000	-3.101%	141,424	-93.392%
2025-09-18	1.250100	1.300000	1.225000	1.290000	+3.200%	100,715	-93.597%
2025-09-17	1.350000	1.390000	1.231100	1.250000	-8.088%	160,866	-93.392%
2025-09-16	1.220000	1.360000	1.220000	1.360000	+11.475%	153,974	-93.926%
2025-09-15	1.180000	1.260000	1.170000	1.220000	+2.092%	125,570	-93.230%
2025-09-12	1.170000	1.300000	1.170000	1.195000	-2.049%	193,799	-93.088%
2025-09-11	1.410000	1.430000	1.150000	1.220000	-15.862%	1,323,141	-93.230%
2025-09-10	1.110000	1.600000	1.110000	1.450000	+30.631%	2,266,457	-94.303%
2025-09-09	1.081100	1.130000	1.081100	1.110000	0.000%	45,500	-92.559%
2025-09-08	1.094400	1.135000	1.090100	1.110000	-1.770%	27,395	-92.559%
2025-09-05	1.100000	1.130000	1.080000	1.130000	+4.630%	22,016	-92.690%
2025-09-04	1.148000	1.150000	1.050400	1.080000	-6.897%	22,583	-92.352%
2025-09-03	1.140000	1.160000	1.140000	1.160000	0.000%	9,749	-92.879%
2025-09-02	1.240000	1.240000	1.130000	1.160000	-7.200%	50,918	-92.879%
2025-08-29	1.210000	1.250000	1.180000	1.250000	+5.485%	56,076	-93.392%
2025-08-28	1.180000	1.200000	1.173500	1.185000	+0.424%	4,093	-93.030%
2025-08-27	1.150000	1.200000	1.150000	1.180000	0.000%	14,037	-93.000%
2025-08-26	1.170000	1.190000	1.160000	1.180000	-0.840%	13,061	-93.000%
2025-08-25	1.160100	1.200000	1.160100	1.190000	+0.847%	28,714	-93.059%
2025-08-22	1.190000	1.200000	1.160000	1.180000	+1.724%	29,314	-93.000%
2025-08-21	1.169900	1.181200	1.160000	1.160000	0.000%	12,445	-92.879%
2025-08-20	1.220000	1.250000	1.070100	1.160000	-4.902%	97,643	-92.879%
2025-08-19	1.203700	1.270000	1.203700	1.219800	-2.416%	29,544	-93.228%
2025-08-18	1.210000	1.270000	1.210000	1.250000	+5.042%	58,269	-93.392%
2025-08-15	1.150000	1.210000	1.150000	1.190000	+5.310%	12,745	-93.059%
2025-08-14	1.176100	1.220000	1.130000	1.130000	-4.237%	24,806	-92.690%
2025-08-13	1.140000	1.192300	1.140000	1.180000	+4.425%	23,225	-93.000%
2025-08-12	1.070000	1.160000	1.070000	1.130000	+1.802%	12,333	-92.690%
2025-08-11	1.170000	1.220000	1.110000	1.110000	-12.598%	121,111	-92.559%
2025-08-08	1.300000	1.310000	1.220100	1.270000	-3.053%	44,427	-93.496%
2025-08-07	1.150000	1.370000	1.122000	1.310000	+11.966%	377,053	-93.695%
2025-08-06	1.160000	1.180000	1.111600	1.170000	+5.405%	59,316	-92.940%
2025-08-05	1.110000	1.129900	1.080100	1.110000	-2.632%	42,181	-92.559%
2025-08-04	1.020000	1.200000	1.019400	1.140000	+11.765%	1,510,328	-92.754%
2025-08-01	1.020000	1.090000	1.010000	1.020000	-8.929%	154,312	-91.902%
2025-07-31	1.030000	1.150000	0.981000	1.120000	0.000%	2,358,840	-92.625%
2025-07-30	1.180000	1.180000	1.070100	1.120000	-2.710%	42,114	-92.625%
2025-07-29	1.310000	1.340000	1.150000	1.151200	-11.446%	63,561	-92.825%
2025-07-28	1.320000	1.441300	1.264000	1.300000	0.000%	60,357	-93.646%
2025-07-25	1.350000	1.395800	1.290000	1.300000	-4.762%	37,835	-93.646%
2025-07-24	1.380000	1.420000	1.330000	1.365000	-4.545%	49,010	-93.949%
2025-07-23	1.450000	1.450000	1.390000	1.430000	+3.623%	51,604	-94.224%
2025-07-22	1.400000	1.444100	1.350000	1.380000	-0.719%	97,218	-94.014%
2025-07-21	1.350000	1.420000	1.350000	1.390000	-0.714%	104,949	-94.058%
2025-07-18	1.430000	1.465000	1.350000	1.400000	-1.754%	86,950	-94.100%
2025-07-17	1.420000	1.509900	1.400000	1.425000	+1.064%	20,808	-94.204%
2025-07-16	1.370000	1.441200	1.370000	1.410000	+0.707%	53,365	-94.142%
2025-07-15	1.450000	1.500000	1.380000	1.400100	-0.702%	105,264	-94.100%
2025-07-14	1.510000	1.560000	1.410000	1.410000	-4.082%	108,824	-94.142%
2025-07-11	1.500000	1.510000	1.460000	1.470000	-2.000%	17,673	-94.381%
2025-07-10	1.575000	1.580000	1.480000	1.500000	-2.913%	55,189	-94.493%
2025-07-09	1.590000	1.600000	1.500000	1.545000	-0.323%	109,458	-94.654%
2025-07-08	1.580000	1.580000	1.500100	1.550000	0.000%	57,533	-94.671%
2025-07-07	1.470000	1.580000	1.450000	1.550000	+4.730%	276,760	-94.671%
2025-07-03	1.390000	1.530000	1.390000	1.480000	+8.824%	187,203	-94.419%
2025-07-02	1.340000	1.400000	1.322800	1.360000	-0.730%	33,477	-93.926%
2025-07-01	1.400000	1.440000	1.370000	1.370000	-0.725%	51,675	-93.971%
2025-06-30	1.460000	1.470000	1.349800	1.380000	-6.122%	101,100	-94.014%
2025-06-27	1.530000	1.583900	1.460000	1.470000	-4.545%	57,742	-94.381%
2025-06-26	1.560000	1.570000	1.470700	1.540000	+0.654%	94,901	-94.636%
2025-06-25	1.539100	1.560000	1.480000	1.530000	+4.795%	114,353	-94.601%
2025-06-24	1.560000	1.590000	1.450000	1.460000	-3.311%	155,543	-94.342%
2025-06-23	1.540000	1.583500	1.510000	1.510000	-1.307%	152,767	-94.530%
2025-06-20	1.560000	1.680000	1.510000	1.530000	-4.969%	579,574	-94.601%
2025-06-18	1.550000	1.629000	1.550000	1.610000	0.000%	142,385	-94.870%
2025-06-17	1.430000	1.610000	1.430000	1.610000	+10.274%	367,516	-94.870%
2025-06-16	1.340000	1.510000	1.340000	1.460000	+2.817%	233,272	-94.342%
2025-06-13	1.470000	1.598300	1.420000	1.420000	-5.333%	325,549	-94.183%
2025-06-12	1.460000	1.620000	1.390100	1.500000	0.000%	476,210	-94.493%
2025-06-11	1.750000	1.815000	1.430000	1.500000	-15.730%	1,670,900	-94.493%
2025-06-10	1.560000	2.210000	1.350000	1.780000	-26.141%	6,487,974	-95.360%
2025-06-09	0.984200	3.250000	0.870100	2.410000	+299.337%	94,402,462	-96.573%
2025-06-06	1.150000	1.230000	0.587900	0.603500	-43.066%	4,370,385	-86.313%
2025-06-05	1.640000	1.640000	1.040000	1.060000	-33.750%	872,047	-92.208%
2025-06-04	2.040000	2.040000	1.570000	1.600000	-20.792%	196,211	-94.838%
2025-06-03	1.960000	2.141500	1.950000	2.020000	+2.020%	6,659	-95.911%
2025-06-02	1.990000	2.000000	1.900000	1.980000	+1.020%	10,495	-95.828%
2025-05-30	2.066200	2.066200	1.960000	1.960000	-5.314%	48,310	-95.786%
2025-05-29	2.090000	2.140000	2.030000	2.070000	-1.429%	39,050	-96.010%
2025-05-28	2.090000	2.180000	2.030000	2.100000	-0.474%	24,488	-96.067%
2025-05-27	2.050000	2.140000	1.980000	2.110000	+0.957%	30,802	-96.085%
2025-05-23	2.150000	2.250000	2.050000	2.090000	-2.336%	85,003	-96.048%
2025-05-22	1.990000	2.250000	1.910000	2.140000	+4.902%	158,605	-96.140%
2025-05-21	2.150000	2.290000	1.950100	2.040000	-7.692%	291,517	-95.951%
2025-05-20	2.200000	2.350000	2.050000	2.210000	+5.742%	429,955	-96.262%
2025-05-19	1.590000	2.326400	1.570000	2.090000	+39.333%	4,294,694	-96.048%
2025-05-16	2.120000	2.130000	1.470000	1.500000	-29.245%	497,995	-94.493%
2025-05-15	2.320000	2.348800	2.100000	2.120000	-5.778%	1,379,952	-96.104%
2025-05-14	2.650000	2.720000	2.200000	2.250000	-16.045%	146,867	-96.329%
2025-05-13	2.810000	2.941800	2.640000	2.680000	-2.190%	33,682	-96.918%
2025-05-12	2.990000	3.170000	2.720000	2.740000	-10.164%	54,374	-96.985%
2025-05-09	2.860000	3.200000	2.860000	3.050000	+8.156%	62,158	-97.292%
2025-05-08	2.960000	3.220000	2.784900	2.820000	-6.623%	79,088	-97.071%
2025-05-07	3.180000	3.280000	2.970000	3.020000	-6.790%	122,792	-97.265%
2025-05-06	3.360000	3.453700	3.164400	3.240000	-4.425%	90,045	-97.451%
2025-05-05	3.080000	3.750000	3.080000	3.390000	+4.630%	338,292	-97.563%
2025-05-02	3.270000	3.679900	3.160000	3.240000	+9.091%	509,297	-97.451%
2025-05-01	3.350000	3.580000	2.960000	2.970000	-10.542%	835,075	-97.219%
2025-04-30	3.190000	4.330000	3.000000	3.320000	+9.571%	8,988,818	-97.512%
2025-04-29	2.660000	3.980000	2.530100	3.030000	+49.261%	75,360,050	-97.274%
2025-04-28	2.100000	2.115000	1.930000	2.030000	-3.791%	63,381	-95.931%
2025-04-25	2.052800	2.150000	2.052800	2.110000	0.000%	47,073	-96.085%
2025-04-24	2.090000	2.120000	1.990000	2.110000	+3.431%	35,950	-96.085%
2025-04-23	2.180000	2.200000	2.039000	2.040000	-6.422%	106,963	-95.951%
2025-04-22	3.610000	3.770000	1.700000	2.180000	-39.444%	599,731	-96.211%
2025-04-21	2.740000	3.630000	2.730000	3.600000	+21.622%	403,353	-97.706%
2025-04-17	2.000000	3.350000	1.960000	2.960000	+54.159%	6,395,599	-97.209%
2025-04-16	2.000000	2.024800	1.920100	1.920100	-7.242%	3,928	-95.698%
2025-04-15	2.073900	2.080000	2.070000	2.070000	+5.612%	4,811	-96.010%
2025-04-14	1.970000	2.070000	1.868400	1.960000	+2.618%	53,507	-95.786%
2025-04-11	1.953000	2.060000	1.850000	1.910000	+0.526%	110,043	-95.675%
2025-04-10	1.939600	2.050000	1.900000	1.900000	-2.112%	59,231	-95.653%
2025-04-09	1.860000	2.030000	1.832000	1.941000	-3.433%	71,879	-95.744%
2025-04-08	2.100000	2.170000	1.940000	2.010000	-4.286%	103,557	-95.891%
2025-04-07	2.110000	2.170700	2.020000	2.100000	-7.080%	9,128	-96.067%
2025-04-04	2.238700	2.381600	2.090900	2.260000	-6.612%	23,017	-96.345%
2025-04-03	2.250000	2.760000	2.200000	2.420000	+8.520%	74,907	-96.587%
2025-04-02	2.200000	2.270000	2.170000	2.230000	+0.677%	19,089	-96.296%
2025-04-01	2.160000	2.311600	2.120000	2.215000	-0.873%	4,523	-96.271%
2025-03-31	2.310000	2.310000	2.130000	2.234500	-4.509%	14,823	-96.303%
2025-03-28	2.200300	2.360000	2.200100	2.340000	+2.183%	5,704	-96.470%
2025-03-27	2.210000	2.290000	2.200500	2.290000	-0.435%	4,239	-96.393%
2025-03-26	2.580000	2.580000	2.200000	2.300000	-11.193%	24,490	-96.409%
2025-03-25	2.310000	2.589900	2.280000	2.589900	+3.596%	3,662	-96.811%
2025-03-24	2.440000	2.600000	2.320000	2.500000	+0.402%	14,344	-96.696%
2025-03-21	2.550000	2.590000	2.390000	2.490000	-4.598%	4,043	-96.683%
2025-03-20	2.360000	2.610000	2.360000	2.610000	+10.593%	9,092	-96.835%
2025-03-19	2.350000	2.392900	2.190000	2.360000	-2.479%	6,576	-96.500%
2025-03-18	2.260000	2.489900	2.138400	2.420000	+7.599%	19,534	-96.587%
2025-03-17	2.230000	2.350000	2.140000	2.249100	+7.075%	9,145	-96.327%
2025-03-14	2.430000	2.430000	2.100500	2.100500	-10.024%	8,647	-96.068%
2025-03-13	2.280400	2.700000	2.090000	2.334500	+2.390%	30,178	-96.462%
2025-03-12	2.250000	2.280000	2.145000	2.280000	+1.333%	7,558	-96.377%
2025-03-11	2.370000	2.450000	2.250000	2.250000	-9.820%	25,478	-96.329%
2025-03-10	2.490000	2.590000	2.315300	2.495000	-2.310%	35,568	-96.689%
2025-03-07	2.597000	2.797000	2.500000	2.554000	+2.160%	31,220	-96.766%
2025-03-06	2.800000	2.994000	2.500000	2.500000	-24.265%	63,806	-96.696%
2025-03-05	3.290000	3.439000	3.250000	3.301000	+0.334%	4,388	-97.498%
2025-03-04	3.400000	3.400000	3.210000	3.290000	-5.133%	7,917	-97.489%
2025-03-03	3.320000	3.599000	3.260000	3.468000	+2.695%	3,372	-97.618%
2025-02-28	3.200000	3.500000	3.200000	3.377000	+0.148%	4,472	-97.554%

.dark-mode .PLR7hR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLR7hR{ color: #333333; background-color: white; border: 2px solid #333333; }OMHOhmyhome Limited Class Astock NASDAQ

OMH
Ohmyhome Limited Class A
stock NASDAQ