Ohmyhome Limited - Class A Ordinary Shares (OMH)

Last Price0.1454

Change-0.3580 (-71.12%)

NASDAQ· Last Trade: Jul 28th, 1:15 AM EDT

Historical Prices For Ohmyhome Limited - Class A Ordinary Shares (OMH)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	0.23	0.23	0.14	0.15	83,078,242	0.15
7/24/2026	0.61	0.61	0.47	0.50	259,308,595	0.50
7/23/2026	0.40	0.52	0.36	0.42	20,073,538	0.42
7/22/2026	0.37	0.41	0.31	0.36	10,579,392	0.36
7/21/2026	0.25	0.81	0.25	0.81	304,335,663	0.81
7/20/2026	0.25	0.25	0.23	0.25	131,322	0.25
7/17/2026	0.26	0.27	0.24	0.25	143,601	0.25
7/16/2026	0.32	0.32	0.23	0.28	264,208	0.28
7/15/2026	0.35	0.35	0.32	0.35	66,927	0.35
7/14/2026	0.36	0.36	0.33	0.36	43,789	0.36
7/13/2026	0.39	0.39	0.32	0.35	100,971	0.35
7/10/2026	0.37	0.42	0.34	0.41	348,093	0.41
7/09/2026	0.36	0.39	0.34	0.38	3,470,814	0.38
7/08/2026	0.40	0.40	0.32	0.35	198,976	0.35
7/07/2026	0.48	0.48	0.42	0.43	64,429	0.43
7/06/2026	0.50	0.53	0.47	0.49	40,551	0.49
7/02/2026	0.50	0.53	0.49	0.50	33,175	0.50
7/01/2026	0.51	0.53	0.46	0.48	74,297	0.48
6/30/2026	0.55	0.56	0.45	0.49	86,690	0.49
6/29/2026	0.64	0.64	0.48	0.56	101,580	0.56
6/26/2026	0.62	0.68	0.61	0.64	6,774	0.64
6/25/2026	0.60	0.65	0.60	0.64	15,891	0.64
6/24/2026	0.64	0.65	0.63	0.64	14,886	0.64
6/23/2026	0.63	0.67	0.61	0.67	6,554	0.67
6/22/2026	0.68	0.68	0.63	0.67	8,724	0.67
6/18/2026	0.65	0.68	0.62	0.68	28,048	0.68
6/17/2026	0.65	0.68	0.62	0.65	645,036	0.65
6/16/2026	0.60	0.65	0.59	0.64	10,998	0.64
6/15/2026	0.63	0.67	0.60	0.65	41,925	0.65
6/12/2026	0.66	0.70	0.64	0.65	33,376	0.65
6/11/2026	0.69	0.70	0.65	0.69	73,958	0.69
6/10/2026	0.61	0.73	0.60	0.72	179,137	0.72
6/09/2026	0.54	0.64	0.54	0.60	166,986	0.60
6/08/2026	0.56	0.62	0.51	0.58	952,122	0.58
6/05/2026	0.70	0.75	0.58	0.69	7,205,047	0.69
6/04/2026	0.71	0.74	0.71	0.73	17,018	0.73
6/03/2026	0.72	0.76	0.71	0.71	14,291	0.71
6/02/2026	0.76	0.81	0.75	0.75	14,131	0.75
6/01/2026	0.82	0.82	0.70	0.77	200,526	0.77
5/29/2026	0.82	0.82	0.79	0.82	30,129	0.82
5/28/2026	0.93	0.93	0.77	0.82	172,390	0.82
5/27/2026	0.84	1.03	0.83	1.02	322,640	1.02
5/26/2026	0.84	0.84	0.81	0.83	6,489	0.83
5/22/2026	0.77	0.85	0.77	0.81	120,303	0.81
5/21/2026	0.92	0.93	0.86	0.86	5,349	0.86
5/20/2026	0.87	0.92	0.87	0.92	775	0.92
5/19/2026	0.87	0.87	0.87	0.87	4,847	0.87
5/18/2026	0.85	0.92	0.85	0.86	6,237	0.86
5/15/2026	0.89	0.89	0.87	0.87	7,300	0.87
5/14/2026	0.90	0.91	0.89	0.89	27,089	0.89
5/13/2026	0.91	0.93	0.89	0.89	2,401	0.89
5/12/2026	0.89	0.92	0.89	0.92	1,622	0.92
5/11/2026	0.94	0.94	0.88	0.94	5,473	0.94
5/08/2026	0.91	0.93	0.88	0.88	5,105	0.88
5/07/2026	0.95	0.95	0.90	0.91	10,830	0.91
5/06/2026	1.02	1.02	0.91	0.95	11,501	0.95
5/05/2026	0.98	1.09	0.98	0.98	42,457	0.98
5/04/2026	1.04	1.04	0.99	1.00	3,284	1.00
5/01/2026	1.06	1.06	1.02	1.03	4,062	1.03
4/30/2026	0.95	1.04	0.95	0.98	2,606	0.98
4/29/2026	1.00	1.04	0.95	1.04	14,632	1.04
4/28/2026	0.95	1.00	0.88	0.99	35,263	0.99