Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.5915 -0.0145 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9800 1.000 0.9400 0.9500 16,121 -0.02(-2.06%)
Jan 30, 2024 1.000 1.031 0.9000 0.9700 24,215 -0.03(-2.95%)
Jan 29, 2024 1.070 1.070 0.9550 0.9995 36,918 -0.05(-4.81%)
Jan 26, 2024 1.050 1.100 1.030 1.050 16,261 -0.02(-1.87%)
Jan 25, 2024 1.100 1.110 1.020 1.070 43,191 -0.01(-0.93%)
Jan 24, 2024 1.110 1.110 1.080 1.080 25,786 -0.05(-4.42%)
Jan 23, 2024 1.177 1.184 1.100 1.130 16,760 +0.03(+2.73%)
Jan 22, 2024 1.170 1.171 1.060 1.100 22,317 +0.05(+4.76%)
Jan 19, 2024 1.130 1.150 1.040 1.050 63,547 -0.08(-7.49%)
Jan 18, 2024 1.190 1.299 1.105 1.135 40,357 -0.03(-2.99%)
Jan 17, 2024 1.360 1.357 1.170 1.170 38,083 -0.16(-12.03%)
Jan 16, 2024 1.440 1.490 1.330 1.330 26,956 -0.13(-8.90%)
Jan 12, 2024 1.500 1.516 1.430 1.460 18,231 -0.07(-4.58%)
Jan 11, 2024 1.530 1.540 1.500 1.530 12,537 -0.02(-1.29%)
Jan 10, 2024 1.570 1.580 1.500 1.550 14,701 +0.01(+0.65%)
Jan 09, 2024 1.653 1.653 1.500 1.540 13,810 -0.05(-2.86%)
Jan 08, 2024 1.550 1.680 1.520 1.585 31,436 +0.07(+4.30%)
Jan 05, 2024 1.490 1.600 1.490 1.520 37,799 +0.03(+2.01%)
Jan 04, 2024 1.480 1.490 1.400 1.490 12,947 +0.01(+0.68%)
Jan 03, 2024 1.523 1.523 1.460 1.480 13,573 +0.00(+0.00%)
Jan 02, 2024 1.530 1.530 1.452 1.480 23,995 -0.05(-3.27%)
Dec 29, 2023 1.530 1.600 1.510 1.530 32,542 -0.02(-1.29%)
Dec 28, 2023 1.610 1.610 1.530 1.550 19,601 +0.00(+0.00%)
Dec 27, 2023 1.550 1.620 1.550 1.550 44,889 -0.06(-3.73%)
Dec 26, 2023 1.600 1.680 1.560 1.610 40,257 -0.01(-0.62%)
Dec 22, 2023 1.600 1.685 1.600 1.620 9,689 -0.02(-1.22%)
Dec 21, 2023 1.750 1.750 1.595 1.640 18,930 -0.10(-5.55%)
Dec 20, 2023 1.600 1.770 1.600 1.736 23,162 +0.05(+2.81%)
Dec 19, 2023 1.640 1.715 1.610 1.689 17,255 +0.06(+3.61%)
Dec 18, 2023 1.650 1.663 1.616 1.630 18,286 -0.07(-4.34%)
Dec 15, 2023 1.660 1.704 1.620 1.704 11,181 +0.06(+3.47%)
Dec 14, 2023 1.650 1.675 1.591 1.647 28,783 +0.04(+2.29%)
Dec 13, 2023 1.620 1.620 1.550 1.610 39,633 -0.01(-0.83%)
Dec 12, 2023 1.710 1.756 1.600 1.623 42,456 -0.18(-9.81%)
Dec 11, 2023 1.720 1.800 1.720 1.800 11,464 +0.05(+2.56%)
Dec 08, 2023 1.740 1.779 1.712 1.755 8,196 -0.04(-1.96%)
Dec 07, 2023 1.690 1.790 1.660 1.790 25,537 +0.07(+4.07%)
Dec 06, 2023 1.760 1.780 1.670 1.720 41,117 -0.03(-1.71%)
Dec 05, 2023 1.760 1.782 1.750 1.750 9,460 -0.04(-2.23%)
Dec 04, 2023 1.800 1.830 1.770 1.790 7,183 -0.06(-3.24%)
Dec 01, 2023 1.800 1.850 1.790 1.850 10,955 +0.03(+1.65%)
Nov 30, 2023 1.850 1.853 1.750 1.820 19,791 -0.02(-1.09%)
Nov 29, 2023 1.930 1.930 1.760 1.840 21,235 +0.06(+3.37%)
Nov 28, 2023 1.850 1.850 1.780 1.780 8,637 -0.07(-3.78%)
Nov 27, 2023 1.810 1.850 1.780 1.850 6,561 +0.05(+2.78%)
Nov 24, 2023 1.805 1.843 1.781 1.800 2,062 -0.05(-2.70%)
Nov 22, 2023 1.870 1.870 1.760 1.850 6,229 +0.10(+5.71%)
Nov 21, 2023 1.830 1.857 1.750 1.750 15,056 -0.11(-6.12%)
Nov 20, 2023 1.840 1.887 1.840 1.864 4,592 +0.05(+2.98%)
Nov 17, 2023 1.860 1.895 1.810 1.810 11,063 -0.04(-2.16%)
Nov 16, 2023 1.850 1.926 1.760 1.850 12,332 -0.06(-3.14%)
Nov 15, 2023 1.810 1.910 1.811 1.910 10,845 +0.01(+0.53%)
Nov 14, 2023 1.870 1.900 1.790 1.900 13,368 +0.14(+7.95%)
Nov 13, 2023 1.820 1.841 1.760 1.760 10,029 -0.06(-3.30%)
Nov 10, 2023 1.850 1.910 1.810 1.820 3,931 -0.04(-2.15%)
Nov 09, 2023 1.940 1.940 1.850 1.860 4,973 -0.01(-0.53%)
Nov 08, 2023 1.880 1.920 1.820 1.870 18,779 +0.01(+0.54%)
Nov 07, 2023 1.970 1.980 1.830 1.860 22,053 -0.11(-5.58%)
Nov 06, 2023 2.140 2.140 1.960 1.970 14,838 -0.07(-3.43%)
Nov 03, 2023 2.110 2.110 1.980 2.040 14,124 +0.05(+2.51%)
Nov 02, 2023 2.050 2.055 1.980 1.990 15,078 +0.06(+3.11%)
Nov 01, 2023 2.000 2.100 1.921 1.930 16,794 -0.09(-4.46%)
Oct 31, 2023 1.990 2.020 1.960 2.020 8,294 +0.05(+2.54%)
Oct 30, 2023 2.060 2.135 1.950 1.970 23,412 -0.09(-4.37%)
Oct 27, 2023 2.060 2.175 2.060 2.060 13,954 +0.03(+1.48%)
Oct 26, 2023 2.250 2.400 2.030 2.030 19,144 -0.27(-11.74%)
Oct 25, 2023 2.460 2.570 2.300 2.300 37,781 -0.21(-8.37%)
Oct 24, 2023 2.570 2.640 2.500 2.510 15,401 -0.06(-2.33%)
Oct 23, 2023 2.710 2.760 2.570 2.570 32,413 -0.21(-7.55%)
Oct 20, 2023 2.740 2.881 2.700 2.780 8,421 +0.03(+1.09%)
Oct 19, 2023 2.790 2.920 2.700 2.750 20,123 -0.18(-6.14%)
Oct 18, 2023 2.720 2.980 2.720 2.930 40,581 +0.10(+3.53%)
Oct 17, 2023 2.520 2.890 2.520 2.830 41,129 +0.08(+2.91%)
Oct 16, 2023 2.650 2.800 2.510 2.750 68,705 +0.09(+3.38%)
Oct 13, 2023 2.650 2.730 2.520 2.660 19,009 +0.00(+0.00%)
Oct 12, 2023 2.680 2.780 2.570 2.660 33,871 -0.04(-1.48%)
Oct 11, 2023 2.640 2.860 2.510 2.700 80,057 +0.05(+1.89%)
Oct 10, 2023 2.940 2.940 2.530 2.650 65,115 -0.24(-8.30%)
Oct 09, 2023 3.020 3.020 2.861 2.890 34,252 -0.13(-4.30%)
Oct 06, 2023 2.830 3.080 2.772 3.020 102,118 +0.22(+7.86%)
Oct 05, 2023 2.700 2.854 2.700 2.800 33,119 +0.00(+0.00%)
Oct 04, 2023 2.910 2.960 2.602 2.800 79,356 -0.16(-5.41%)
Oct 03, 2023 2.770 3.130 2.770 2.960 91,575 +0.11(+3.86%)
Oct 02, 2023 3.000 3.110 2.800 2.850 137,646 -0.05(-1.72%)
Sep 29, 2023 2.960 3.240 2.672 2.900 312,176 +0.06(+2.11%)
Sep 28, 2023 2.560 2.850 2.520 2.840 183,467 +0.27(+10.51%)
Sep 27, 2023 2.580 2.840 2.500 2.570 171,535 +0.07(+2.80%)
Sep 26, 2023 2.160 2.600 1.960 2.500 158,787 +0.23(+10.14%)
Sep 25, 2023 2.600 2.270 2.128 2.270 757,549 -0.32(-12.36%)
Sep 22, 2023 2.060 2.900 1.970 2.590 2,951,727 +0.51(+24.52%)
Sep 21, 2023 1.910 2.080 1.830 2.080 101,646 +0.21(+11.23%)
Sep 20, 2023 1.860 1.980 1.820 1.870 62,013 +0.02(+1.08%)
Sep 19, 2023 1.750 1.940 1.750 1.850 168,728 +0.13(+7.56%)
Sep 18, 2023 1.770 1.822 1.700 1.720 36,992 -0.11(-6.01%)
Sep 15, 2023 1.910 2.100 1.760 1.830 103,630 -0.14(-7.11%)
Sep 14, 2023 1.700 1.990 1.630 1.970 149,343 +0.25(+14.53%)
Sep 13, 2023 1.650 2.000 1.620 1.720 392,831 +0.10(+6.17%)
Sep 12, 2023 1.630 1.660 1.576 1.620 43,505 +0.08(+5.19%)
Sep 11, 2023 1.660 1.540 1.540 70,008 -0.18(-10.31%)
Sep 06, 2023 1.717 0 +0.03(+1.60%)
Sep 05, 2023 1.700 1.750 1.690 1.690 19,172 +0.00(+0.00%)
Sep 01, 2023 1.690 1.733 1.680 1.690 45,056 -0.01(-0.59%)
Aug 31, 2023 1.760 1.765 1.680 1.700 33,777 -0.05(-2.86%)
Aug 30, 2023 1.800 1.800 1.750 1.750 17,702 +0.01(+0.57%)
Aug 29, 2023 1.780 1.820 1.734 1.740 19,219 +0.01(+0.58%)
Aug 28, 2023 1.760 1.850 1.730 1.730 21,130 +0.01(+0.58%)
Aug 25, 2023 1.750 1.800 1.720 1.720 50,495 +0.00(+0.00%)
Aug 24, 2023 1.810 1.810 1.720 1.720 37,579 -0.09(-4.97%)
Aug 23, 2023 1.820 1.820 1.716 1.810 27,906 +0.01(+0.56%)
Aug 22, 2023 1.800 1.800 1.710 1.800 57,903 +0.02(+1.12%)
Aug 21, 2023 1.700 1.919 1.680 1.780 200,428 +0.07(+4.09%)
Aug 18, 2023 1.680 1.760 1.680 1.710 41,806 -0.01(-0.58%)
Aug 17, 2023 1.760 1.770 1.640 1.720 98,806 +0.04(+2.37%)
Aug 16, 2023 2.310 2.340 1.670 1.680 312,538 -0.63(-27.27%)
Aug 15, 2023 2.260 2.390 2.170 2.310 83,674 +0.02(+0.87%)
Aug 14, 2023 2.290 2.340 2.200 2.290 46,666 +0.00(+0.00%)
Aug 11, 2023 2.240 2.440 2.120 2.290 194,522 +0.06(+2.46%)
Aug 10, 2023 2.330 2.410 2.230 2.235 48,667 -0.10(-4.49%)
Aug 09, 2023 2.430 2.470 2.270 2.340 86,663 -0.10(-4.10%)
Aug 08, 2023 2.510 2.510 2.386 2.440 49,089 -0.06(-2.40%)
Aug 07, 2023 2.550 2.650 2.333 2.500 63,761 -0.04(-1.57%)
Aug 04, 2023 2.660 2.690 2.530 2.540 95,773 -0.12(-4.69%)
Aug 03, 2023 2.710 2.750 2.640 2.665 58,546 -0.06(-2.38%)
Aug 02, 2023 2.820 2.820 2.660 2.730 68,626 -0.04(-1.44%)
Aug 01, 2023 2.910 2.920 2.770 2.770 78,794 -0.12(-4.27%)
Jul 31, 2023 2.990 3.070 2.800 2.894 88,056 -0.03(-0.90%)
Jul 28, 2023 2.960 3.050 2.900 2.920 99,336 -0.09(-2.99%)
Jul 27, 2023 3.050 3.150 3.000 3.010 53,238 -0.09(-2.90%)
Jul 26, 2023 3.070 3.190 3.070 3.100 71,370 +0.07(+2.31%)
Jul 25, 2023 3.250 3.250 3.030 3.030 73,863 -0.23(-7.06%)
Jul 24, 2023 3.150 3.260 3.100 3.260 49,927 +0.08(+2.52%)
Jul 21, 2023 3.250 3.250 3.050 3.180 77,595 +0.07(+2.25%)
Jul 20, 2023 3.150 3.190 3.002 3.110 63,182 +0.00(+0.00%)
Jul 19, 2023 2.870 3.230 2.870 3.110 236,024 +0.20(+6.87%)
Jul 18, 2023 3.190 3.250 2.870 2.910 325,599 -0.27(-8.49%)
Jul 17, 2023 3.270 3.360 3.180 3.180 96,942 -0.15(-4.50%)
Jul 14, 2023 3.270 3.400 3.260 3.330 98,082 +0.08(+2.46%)
Jul 13, 2023 3.510 3.620 3.160 3.250 341,908 -0.31(-8.71%)
Jul 12, 2023 3.720 3.730 3.500 3.560 186,018 -0.15(-4.04%)
Jul 11, 2023 3.940 3.970 3.630 3.710 373,207 +0.06(+1.64%)
Jul 10, 2023 3.640 3.790 3.520 3.650 165,165 -0.09(-2.41%)
Jul 07, 2023 3.520 3.840 3.520 3.740 138,255 +0.14(+3.89%)
Jul 06, 2023 3.710 3.830 3.540 3.600 211,765 -0.20(-5.26%)
Jul 05, 2023 3.800 3.870 3.760 3.800 107,059 -0.04(-1.04%)
Jul 03, 2023 3.840 3.920 3.750 3.840 143,619 -0.06(-1.54%)
Jun 30, 2023 3.930 4.017 3.870 3.900 122,153 +0.00(+0.00%)
Jun 29, 2023 3.950 4.068 3.900 3.900 198,474 +0.00(+0.00%)
Jun 28, 2023 3.980 4.087 3.900 3.900 131,733 -0.08(-2.01%)
Jun 27, 2023 4.110 4.180 3.870 3.980 235,303 -0.21(-5.01%)
Jun 26, 2023 4.300 4.360 4.180 4.190 127,588 -0.19(-4.34%)
Jun 23, 2023 4.460 4.500 4.270 4.380 111,545 -0.16(-3.52%)
Jun 22, 2023 4.520 4.560 4.340 4.540 186,539 -0.06(-1.30%)
Jun 21, 2023 4.400 4.600 4.280 4.600 181,363 +0.10(+2.22%)
Jun 20, 2023 4.400 4.500 4.260 4.500 180,904 +0.02(+0.45%)
Jun 16, 2023 4.310 4.630 4.290 4.480 553,355 +0.12(+2.75%)
Jun 15, 2023 4.380 4.460 4.270 4.360 298,760 -21.62(-83.22%)
May 08, 2023 6.310 27.13 6.310 25.98 1,256,912 +19.78(+319.09%)
May 05, 2023 5.649 6.199 5.600 6.199 30,298 +0.60(+10.70%)
May 04, 2023 5.700 5.810 5.150 5.600 53,600 -0.25(-4.27%)
May 03, 2023 5.760 6.095 5.480 5.850 61,879 -0.01(-0.17%)
May 02, 2023 6.000 6.100 5.850 5.860 20,404 -0.12(-2.01%)
May 01, 2023 6.760 7.040 5.631 5.980 198,791 -0.92(-13.33%)
Apr 28, 2023 6.800 7.090 6.735 6.900 18,986 +0.02(+0.29%)
Apr 27, 2023 7.690 7.690 6.800 6.880 200,362 -0.62(-8.27%)
Apr 26, 2023 6.760 7.799 6.272 7.500 155,494 +0.81(+12.11%)
Apr 25, 2023 5.610 6.919 5.610 6.690 165,887 +1.08(+19.15%)
Apr 24, 2023 5.450 5.800 5.180 5.615 60,830 +0.45(+8.81%)
Apr 21, 2023 5.100 5.317 5.100 5.160 15,146 +0.09(+1.78%)
Apr 20, 2023 5.550 5.550 5.000 5.070 235,638 -0.54(-9.55%)
Apr 19, 2023 4.750 5.760 4.750 5.605 323,118 +0.73(+14.86%)
Apr 18, 2023 5.080 5.120 4.860 4.880 23,293 -0.08(-1.61%)
Apr 17, 2023 5.900 6.340 4.630 4.960 210,799 -0.11(-2.23%)
Apr 14, 2023 4.600 5.400 4.600 5.073 689,034 +0.45(+9.81%)
Apr 13, 2023 4.610 4.960 4.500 4.620 182,317 -0.09(-1.91%)
Apr 12, 2023 4.880 6.170 4.620 4.710 462,220 -0.16(-3.29%)
Apr 11, 2023 4.510 4.900 4.422 4.870 185,659 +0.45(+10.18%)
Apr 10, 2023 4.240 4.710 4.240 4.420 686,927 +0.08(+1.84%)
Apr 06, 2023 4.041 4.360 4.041 4.340 67,208 +0.23(+5.60%)
Apr 05, 2023 4.085 4.150 4.017 4.110 96,540 -0.01(-0.24%)
Apr 04, 2023 4.090 4.200 4.000 4.120 122,219 +0.06(+1.48%)
Apr 03, 2023 4.520 5.090 3.800 4.060 440,958 -0.21(-4.92%)
Mar 31, 2023 4.230 4.340 4.220 4.270 39,876 +0.05(+1.30%)
Mar 30, 2023 4.381 4.390 4.200 4.215 71,925 -0.07(-1.52%)
Mar 29, 2023 4.270 4.390 4.240 4.280 181,027 -0.06(-1.38%)
Mar 28, 2023 4.270 5.200 4.180 4.340 278,951 +0.00(+0.00%)
Mar 27, 2023 4.210 4.400 4.190 4.340 31,136 +0.05(+1.18%)
Mar 24, 2023 4.130 4.310 4.130 4.289 40,146 +0.11(+2.62%)
Mar 23, 2023 4.100 4.195 4.060 4.180 92,129 +0.04(+0.97%)
Mar 22, 2023 4.150 4.150 4.070 4.140 25,504 +0.14(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.