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

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.5370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 4.350 4.490 4.270 4.450 378,135 +0.13(+3.01%)
May 30, 2023 4.500 4.680 4.310 4.320 504,161 -0.42(-8.86%)
May 26, 2023 4.480 5.070 4.330 4.740 1,346,184 +0.32(+7.24%)
May 25, 2023 4.640 4.763 4.170 4.420 749,434 -0.34(-7.14%)
May 24, 2023 4.950 5.130 4.550 4.760 899,617 -0.26(-5.18%)
May 23, 2023 5.310 5.570 4.950 5.020 2,240,059 -0.18(-3.46%)
May 22, 2023 4.900 7.140 4.860 5.200 9,903,381 +0.10(+1.96%)
May 19, 2023 5.390 5.440 4.820 5.100 1,335,962 -0.37(-6.76%)
May 18, 2023 6.080 6.130 5.281 5.470 1,977,757 -0.80(-12.76%)
May 17, 2023 7.080 7.604 5.610 6.270 6,976,529 -0.08(-1.26%)
May 16, 2023 31.84 32.00 5.530 6.350 12,464,773 -24.53(-79.44%)
May 15, 2023 22.82 57.00 13.32 30.88 7,884,480 +12.42(+67.28%)
May 12, 2023 13.80 20.50 12.50 18.46 1,332,269 +3.95(+27.22%)
May 11, 2023 12.57 14.88 11.31 14.51 516,758 +1.26(+9.52%)
May 10, 2023 11.45 16.00 10.00 13.25 1,425,635 +0.73(+5.82%)
May 09, 2023 17.39 18.70 9.800 12.52 2,366,637 -13.46(-51.81%)
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.