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 (%)
May 31, 2024 0.5700 0.6000 0.5550 0.5840 330,400 -0.01(-1.00%)
May 30, 2024 0.6400 0.6500 0.5714 0.5899 571,674 -0.02(-3.30%)
May 29, 2024 0.5350 0.6199 0.5299 0.6100 954,533 +0.07(+13.03%)
May 28, 2024 0.5200 0.5400 0.5200 0.5397 106,153 +0.01(+1.77%)
May 24, 2024 0.5370 0.5424 0.5203 0.5303 65,354 -0.01(-1.25%)
May 23, 2024 0.5300 0.5400 0.5048 0.5370 139,047 +0.00(+0.39%)
May 22, 2024 0.5490 0.5490 0.5154 0.5349 166,247 -0.01(-1.67%)
May 21, 2024 0.5300 0.5560 0.5210 0.5440 197,503 -0.01(-2.32%)
May 20, 2024 0.5200 0.5590 0.5165 0.5569 263,993 +0.01(+1.62%)
May 17, 2024 0.5450 0.5696 0.5290 0.5480 559,048 +0.02(+4.36%)
May 16, 2024 0.5400 0.5400 0.5142 0.5251 175,744 +0.00(+0.59%)
May 15, 2024 0.4900 0.5476 0.4850 0.5220 558,571 +0.02(+4.40%)
May 14, 2024 0.4864 0.5220 0.4803 0.5000 466,704 +0.00(+0.97%)
May 13, 2024 0.4901 0.5098 0.4819 0.4952 239,607 -0.00(-0.34%)
May 10, 2024 0.4920 0.5049 0.4820 0.4969 224,932 -0.00(-0.66%)
May 09, 2024 0.5180 0.5180 0.4850 0.5002 329,382 -0.01(-1.40%)
May 08, 2024 0.5028 0.5700 0.4700 0.5073 965,215 +0.01(+1.22%)
May 07, 2024 0.4950 0.5245 0.4820 0.5012 731,994 -0.01(-1.53%)
May 06, 2024 0.6125 0.6300 0.4610 0.5090 4,999,196 -0.05(-9.75%)
May 03, 2024 0.5570 0.5873 0.5500 0.5640 4,407,772 +0.01(+1.71%)
May 02, 2024 0.5515 0.5700 0.5407 0.5545 94,676 +0.02(+2.80%)
May 01, 2024 0.5580 0.5694 0.5150 0.5394 153,230 -0.01(-1.93%)
Apr 30, 2024 0.5500 0.5789 0.5370 0.5500 85,228 -0.01(-1.43%)
Apr 29, 2024 0.5680 0.5890 0.5300 0.5580 111,178 -0.01(-2.04%)
Apr 26, 2024 0.5610 0.5900 0.5450 0.5696 93,339 +0.00(+0.28%)
Apr 25, 2024 0.5600 0.5800 0.5226 0.5680 137,201 +0.03(+5.58%)
Apr 24, 2024 0.5400 0.5400 0.4800 0.5380 217,702 +0.02(+3.66%)
Apr 23, 2024 0.5297 0.5400 0.5100 0.5190 192,413 -0.02(-3.62%)
Apr 22, 2024 0.5200 0.5500 0.5100 0.5385 207,293 +0.05(+9.90%)
Apr 19, 2024 0.6032 0.6445 0.4800 0.4900 657,834 -0.11(-18.77%)
Apr 18, 2024 0.8000 0.8000 0.6010 0.6032 912,055 -0.16(-21.36%)
Apr 17, 2024 0.7300 0.7700 0.7250 0.7670 87,093 +0.04(+5.07%)
Apr 16, 2024 0.7233 0.7736 0.7233 0.7300 126,307 +0.01(+1.28%)
Apr 15, 2024 0.7800 0.7975 0.7121 0.7208 205,065 -0.05(-6.63%)
Apr 12, 2024 0.8340 0.8340 0.7708 0.7720 120,096 -0.04(-4.95%)
Apr 11, 2024 0.8100 0.8150 0.8000 0.8122 59,789 -0.00(-0.47%)
Apr 10, 2024 0.7660 0.8500 0.7430 0.8160 257,119 +0.03(+3.42%)
Apr 09, 2024 0.7700 0.7998 0.7515 0.7890 186,609 +0.05(+6.62%)
Apr 08, 2024 0.8700 0.9056 0.7400 0.7400 739,572 -0.14(-15.96%)
Apr 05, 2024 0.8800 0.9197 0.8770 0.8805 178,864 +0.00(+0.06%)
Apr 04, 2024 0.9330 0.9350 0.8800 0.8800 116,828 -0.02(-1.83%)
Apr 03, 2024 0.9100 0.9400 0.8801 0.8964 66,380 -0.02(-2.03%)
Apr 02, 2024 0.9400 0.9460 0.8810 0.9150 220,114 -0.02(-1.93%)
Apr 01, 2024 0.9600 0.9750 0.9120 0.9330 92,780 -0.01(-0.74%)
Mar 28, 2024 0.9500 0.9325 0.9325 0.9400 102,197 -0.04(-4.52%)
Mar 27, 2024 0.9573 0.9850 0.9450 0.9845 78,199 +0.03(+2.84%)
Mar 26, 2024 0.9700 0.9700 0.9197 0.9573 119,133 +0.01(+0.77%)
Mar 25, 2024 0.9500 0.9774 0.9250 0.9500 286,226 -0.02(-1.57%)
Mar 22, 2024 0.9700 1.065 0.9645 0.9652 348,622 -0.02(-1.54%)
Mar 21, 2024 1.000 1.140 0.9715 0.9803 596,836 +0.03(+3.19%)
Mar 20, 2024 0.9600 0.9700 0.9200 0.9500 135,449 +0.01(+1.06%)
Mar 19, 2024 0.9300 0.9700 0.9000 0.9400 99,452 +0.01(+1.08%)
Mar 18, 2024 1.020 1.020 0.9300 0.9300 181,638 -0.09(-8.82%)
Mar 15, 2024 1.010 1.057 1.000 1.020 119,649 +0.00(+0.00%)
Mar 14, 2024 1.070 1.070 1.000 1.020 139,060 -0.06(-5.56%)
Mar 13, 2024 1.040 1.100 1.010 1.080 365,047 +0.07(+6.93%)
Mar 12, 2024 0.9800 1.050 0.9807 1.010 408,019 -0.07(-6.48%)
Mar 11, 2024 0.9100 1.150 0.9098 1.080 1,183,935 +0.12(+12.50%)
Mar 08, 2024 0.9600 0.9800 0.8500 0.9600 1,097,880 +0.01(+1.05%)
Mar 07, 2024 1.010 1.080 0.9000 0.9500 4,548,223 +0.06(+6.74%)
Mar 06, 2024 0.8700 0.9000 0.8591 0.8900 154,154 +0.01(+1.59%)
Mar 05, 2024 0.8800 0.9000 0.8300 0.8761 390,379 -0.03(-3.73%)
Mar 04, 2024 0.9311 0.9500 0.8700 0.9100 380,887 -0.02(-1.83%)
Mar 01, 2024 1.040 1.080 0.9100 0.9270 1,067,863 -0.03(-3.08%)
Feb 29, 2024 0.8800 0.9600 0.8568 0.9565 488,903 +0.11(+12.36%)
Feb 28, 2024 0.8800 0.8800 0.8300 0.8513 217,230 -0.03(-3.81%)
Feb 27, 2024 0.9206 0.9233 0.8500 0.8850 528,818 -0.06(-6.15%)
Feb 26, 2024 0.9770 0.9810 0.9200 0.9430 387,719 -0.02(-1.79%)
Feb 23, 2024 1.040 1.040 0.9600 0.9602 282,217 -0.09(-8.55%)
Feb 22, 2024 1.060 1.070 0.9595 1.050 463,551 -0.05(-4.55%)
Feb 21, 2024 1.062 1.120 1.010 1.100 441,285 +0.08(+7.84%)
Feb 20, 2024 1.120 1.190 1.000 1.020 948,542 -0.15(-12.82%)
Feb 16, 2024 1.180 1.190 1.090 1.170 844,842 -0.02(-1.68%)
Feb 15, 2024 1.310 1.320 1.170 1.190 1,329,660 -0.14(-10.53%)
Feb 14, 2024 1.500 1.620 1.200 1.330 6,421,760 -0.93(-41.15%)
Feb 13, 2024 5.290 6.000 2.210 2.260 86,506,240 +1.02(+82.26%)
Feb 12, 2024 1.060 1.280 1.050 1.240 126,474 +0.16(+14.81%)
Feb 09, 2024 1.120 1.200 1.030 1.080 85,171 +0.00(+0.00%)
Feb 08, 2024 1.060 1.080 0.9950 1.080 48,858 +0.06(+5.88%)
Feb 07, 2024 1.035 1.035 0.9900 1.020 8,146 +0.02(+2.00%)
Feb 06, 2024 1.030 1.030 0.9751 1.000 27,288 +0.02(+2.03%)
Feb 05, 2024 1.000 1.050 0.9800 0.9801 24,457 -0.02(-1.99%)
Feb 02, 2024 1.047 1.047 0.9700 1.000 11,220 +0.02(+2.04%)
Feb 01, 2024 0.9800 1.010 0.9143 0.9800 19,862 +0.03(+3.16%)
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%)
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.