Ohmyhome Limited - Ordinary Shares (OMH)

Historical Prices For Ohmyhome Limited - Ordinary Shares (OMH)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.24	2.38	2.09	2.26	23,017	2.26
4/03/2025	2.25	2.76	2.20	2.42	74,906	2.42
4/02/2025	2.20	2.27	2.17	2.23	19,088	2.23
4/01/2025	2.16	2.31	2.12	2.21	4,333	2.21
3/31/2025	2.31	2.31	2.13	2.23	14,823	2.23
3/28/2025	2.20	2.36	2.20	2.34	5,704	2.34
3/27/2025	2.21	2.29	2.20	2.29	4,239	2.29
3/26/2025	2.58	2.58	2.20	2.30	24,490	2.30
3/25/2025	2.31	2.59	2.28	2.59	3,661	2.59
3/24/2025	2.44	2.60	2.32	2.50	14,344	2.50
3/21/2025	2.55	2.59	2.39	2.49	4,043	2.49
3/20/2025	2.36	2.61	2.36	2.61	9,092	2.61
3/19/2025	2.35	2.39	2.19	2.36	6,571	2.36
3/18/2025	2.26	2.49	2.14	2.42	19,534	2.42
3/17/2025	2.23	2.35	2.14	2.25	9,145	2.25
3/14/2025	2.43	2.43	2.10	2.10	8,647	2.10
3/13/2025	2.28	2.70	2.09	2.33	30,178	2.33
3/12/2025	2.25	2.28	2.15	2.28	7,558	2.28
3/11/2025	2.37	2.45	2.25	2.25	25,478	2.25
3/10/2025	2.49	2.59	2.32	2.50	35,565	2.50
3/07/2025	0.26	0.28	0.25	0.26	312,204	0.26
3/06/2025	0.28	0.30	0.25	0.25	633,157	0.25
3/05/2025	0.33	0.34	0.33	0.33	24,072	0.33
3/04/2025	0.34	0.34	0.32	0.33	79,169	0.33
3/03/2025	0.33	0.36	0.33	0.35	33,722	0.35
2/28/2025	0.32	0.35	0.32	0.34	44,722	0.34
2/27/2025	0.35	0.35	0.32	0.34	308,698	0.34
2/26/2025	0.32	0.35	0.32	0.33	16,002	0.33
2/25/2025	0.34	0.35	0.32	0.33	92,126	0.33
2/24/2025	0.35	0.36	0.33	0.34	44,997	0.34
2/21/2025	0.35	0.37	0.34	0.35	56,801	0.35
2/20/2025	0.34	0.38	0.34	0.35	58,161	0.35
2/19/2025	0.35	0.36	0.34	0.35	62,164	0.35
2/18/2025	0.38	0.38	0.35	0.36	192,643	0.36
2/14/2025	0.38	0.45	0.37	0.38	1,333,638	0.38
2/13/2025	0.36	0.38	0.35	0.37	70,952	0.37
2/12/2025	0.37	0.38	0.35	0.38	118,010	0.38
2/11/2025	0.34	0.36	0.33	0.36	77,071	0.36
2/10/2025	0.35	0.37	0.34	0.34	53,015	0.34
2/07/2025	0.36	0.36	0.34	0.34	32,457	0.34
2/06/2025	0.36	0.37	0.36	0.36	17,948	0.36
2/05/2025	0.37	0.38	0.36	0.36	36,579	0.36
2/04/2025	0.34	0.38	0.34	0.38	74,355	0.38
2/03/2025	0.35	0.35	0.33	0.35	91,894	0.35
1/31/2025	0.35	0.36	0.35	0.35	34,925	0.35
1/30/2025	0.37	0.37	0.34	0.35	57,042	0.35
1/29/2025	0.35	0.37	0.35	0.37	46,279	0.37
1/28/2025	0.35	0.37	0.35	0.36	50,155	0.36
1/27/2025	0.37	0.37	0.34	0.35	86,513	0.35
1/24/2025	0.35	0.37	0.33	0.36	267,909	0.36
1/23/2025	0.36	0.36	0.33	0.34	86,292	0.34
1/22/2025	0.34	0.36	0.33	0.35	131,836	0.35
1/21/2025	0.35	0.35	0.33	0.34	54,792	0.34
1/17/2025	0.33	0.34	0.32	0.34	72,889	0.34
1/16/2025	0.32	0.34	0.32	0.33	99,791	0.33
1/15/2025	0.35	0.36	0.32	0.33	179,965	0.33
1/14/2025	0.36	0.36	0.33	0.33	162,832	0.33
1/13/2025	0.43	0.43	0.35	0.36	441,657	0.36
1/10/2025	0.40	0.45	0.40	0.42	412,944	0.42
1/08/2025	0.43	0.44	0.40	0.41	667,810	0.41
1/07/2025	0.45	0.45	0.40	0.42	321,233	0.42
1/06/2025	0.49	0.49	0.44	0.45	404,716	0.45