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 (%)
Dec 29, 2023 1.530 1.600 1.510 1.530 32,542 -0.02(-1.29%)
Dec 28, 2023 1.610 1.610 1.530 1.550 19,601 +0.00(+0.00%)
Dec 27, 2023 1.550 1.620 1.550 1.550 44,889 -0.06(-3.73%)
Dec 26, 2023 1.600 1.680 1.560 1.610 40,257 -0.01(-0.62%)
Dec 22, 2023 1.600 1.685 1.600 1.620 9,689 -0.02(-1.22%)
Dec 21, 2023 1.750 1.750 1.595 1.640 18,930 -0.10(-5.55%)
Dec 20, 2023 1.600 1.770 1.600 1.736 23,162 +0.05(+2.81%)
Dec 19, 2023 1.640 1.715 1.610 1.689 17,255 +0.06(+3.61%)
Dec 18, 2023 1.650 1.663 1.616 1.630 18,286 -0.07(-4.34%)
Dec 15, 2023 1.660 1.704 1.620 1.704 11,181 +0.06(+3.47%)
Dec 14, 2023 1.650 1.675 1.591 1.647 28,783 +0.04(+2.29%)
Dec 13, 2023 1.620 1.620 1.550 1.610 39,633 -0.01(-0.83%)
Dec 12, 2023 1.710 1.756 1.600 1.623 42,456 -0.18(-9.81%)
Dec 11, 2023 1.720 1.800 1.720 1.800 11,464 +0.05(+2.56%)
Dec 08, 2023 1.740 1.779 1.712 1.755 8,196 -0.04(-1.96%)
Dec 07, 2023 1.690 1.790 1.660 1.790 25,537 +0.07(+4.07%)
Dec 06, 2023 1.760 1.780 1.670 1.720 41,117 -0.03(-1.71%)
Dec 05, 2023 1.760 1.782 1.750 1.750 9,460 -0.04(-2.23%)
Dec 04, 2023 1.800 1.830 1.770 1.790 7,183 -0.06(-3.24%)
Dec 01, 2023 1.800 1.850 1.790 1.850 10,955 +0.03(+1.65%)
Nov 30, 2023 1.850 1.853 1.750 1.820 19,791 -0.02(-1.09%)
Nov 29, 2023 1.930 1.930 1.760 1.840 21,235 +0.06(+3.37%)
Nov 28, 2023 1.850 1.850 1.780 1.780 8,637 -0.07(-3.78%)
Nov 27, 2023 1.810 1.850 1.780 1.850 6,561 +0.05(+2.78%)
Nov 24, 2023 1.805 1.843 1.781 1.800 2,062 -0.05(-2.70%)
Nov 22, 2023 1.870 1.870 1.760 1.850 6,229 +0.10(+5.71%)
Nov 21, 2023 1.830 1.857 1.750 1.750 15,056 -0.11(-6.12%)
Nov 20, 2023 1.840 1.887 1.840 1.864 4,592 +0.05(+2.98%)
Nov 17, 2023 1.860 1.895 1.810 1.810 11,063 -0.04(-2.16%)
Nov 16, 2023 1.850 1.926 1.760 1.850 12,332 -0.06(-3.14%)
Nov 15, 2023 1.810 1.910 1.811 1.910 10,845 +0.01(+0.53%)
Nov 14, 2023 1.870 1.900 1.790 1.900 13,368 +0.14(+7.95%)
Nov 13, 2023 1.820 1.841 1.760 1.760 10,029 -0.06(-3.30%)
Nov 10, 2023 1.850 1.910 1.810 1.820 3,931 -0.04(-2.15%)
Nov 09, 2023 1.940 1.940 1.850 1.860 4,973 -0.01(-0.53%)
Nov 08, 2023 1.880 1.920 1.820 1.870 18,779 +0.01(+0.54%)
Nov 07, 2023 1.970 1.980 1.830 1.860 22,053 -0.11(-5.58%)
Nov 06, 2023 2.140 2.140 1.960 1.970 14,838 -0.07(-3.43%)
Nov 03, 2023 2.110 2.110 1.980 2.040 14,124 +0.05(+2.51%)
Nov 02, 2023 2.050 2.055 1.980 1.990 15,078 +0.06(+3.11%)
Nov 01, 2023 2.000 2.100 1.921 1.930 16,794 -0.09(-4.46%)
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%)
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.