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

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.5840 -0.0059 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 1.570 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 2.190 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%)
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.