Australia markets closed

Ohmyhome Limited (OMH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5545+0.0151 (+2.80%)
At close: 04:00PM EDT
0.5500 -0.00 (-0.81%)
After hours: 07:58PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.55200.57000.54100.55500.555094,400
01 May 20240.55800.56900.51500.53900.5390153,700
30 Apr 20240.55000.57900.53700.55000.550085,700
29 Apr 20240.56800.58900.53000.55800.5580111,500
26 Apr 20240.56100.59000.54500.57000.570093,300
25 Apr 20240.56000.58000.52300.56800.5680137,700
24 Apr 20240.53500.54000.48000.53800.5380218,600
23 Apr 20240.53000.54000.51000.51900.5190192,400
22 Apr 20240.52000.55000.51000.53900.5390207,500
19 Apr 20240.60300.64500.48000.49000.4900586,800
18 Apr 20240.80000.80000.60100.60300.6030913,800
17 Apr 20240.73000.77000.72500.76700.767089,200
16 Apr 20240.72300.77400.72300.73000.7300126,600
15 Apr 20240.78000.79800.71200.72100.7210205,100
12 Apr 20240.83400.83400.77100.77200.7720120,000
11 Apr 20240.80600.81500.80000.81200.812059,800
10 Apr 20240.76600.85000.74300.81600.8160257,100
09 Apr 20240.77000.80000.75200.78900.7890186,600
08 Apr 20240.87000.90600.74000.74000.7400739,700
05 Apr 20240.88000.92000.87700.88100.8810175,500
04 Apr 20240.93300.93500.88000.88000.8800117,800
03 Apr 20240.91000.94000.88000.89600.896066,600
02 Apr 20240.94000.94600.88100.91500.9150220,200
01 Apr 20240.96000.97500.91200.93300.933093,100
28 Mar 20240.95500.98000.93300.94000.9400102,000
27 Mar 20240.95700.98500.94500.98500.985078,400
26 Mar 20240.97000.97000.92000.95700.9570119,500
25 Mar 20240.95000.97700.92500.95000.9500286,600
22 Mar 20240.97001.06500.96500.96500.9650347,100
21 Mar 20241.00001.14000.97200.98000.9800596,800
20 Mar 20240.96000.97000.92000.95000.9500136,400
19 Mar 20240.93000.97000.90000.94000.9400100,100
18 Mar 20241.02001.02000.93000.93000.9300182,000
15 Mar 20241.01001.05701.00001.02001.0200117,900
14 Mar 20241.07001.07001.00001.02001.0200139,200
13 Mar 20241.04001.10001.01001.08001.0800365,900
12 Mar 20240.98501.05000.98101.01001.0100413,700
11 Mar 20240.91001.15000.91001.08001.08001,239,600
08 Mar 20240.96000.98000.85000.96000.96001,089,300
07 Mar 20241.01001.08000.90000.95000.95004,548,200
06 Mar 20240.87000.90000.85900.89000.8900159,800
05 Mar 20240.88000.90000.83000.87600.8760397,100
04 Mar 20240.93100.95000.87000.91000.9100384,400
01 Mar 20241.04001.08000.91000.92700.92701,066,000
29 Feb 20240.88100.96000.85700.95700.9570508,500
28 Feb 20240.88000.88000.83000.85100.8510224,600
27 Feb 20240.92100.92300.85000.88500.8850530,100
26 Feb 20240.97700.98100.92000.94300.9430393,300
23 Feb 20241.04001.04000.96000.96000.9600282,200
22 Feb 20241.06001.07000.96001.05001.0500472,400
21 Feb 20241.06301.12001.01001.10001.1000467,200
20 Feb 20241.12001.19001.00001.02001.0200965,200
16 Feb 20241.18001.19001.09001.17001.1700840,100
15 Feb 20241.31001.32001.17001.19001.19001,350,500
14 Feb 20241.50001.62001.20001.33001.33006,433,400
13 Feb 20245.29006.00002.21002.26002.260086,627,200
12 Feb 20241.06001.28001.05001.24001.2400127,200
09 Feb 20241.12001.20001.03001.08001.080085,200
08 Feb 20241.06001.08000.99501.08001.080049,500
07 Feb 20241.03501.03500.99001.02001.020010,700
06 Feb 20241.03001.03000.97501.00001.000027,300
05 Feb 20241.00001.05000.98000.98000.980024,500
02 Feb 20241.04701.04700.97001.00001.000011,200
01 Feb 20240.98001.01000.91400.98000.980019,900
31 Jan 20240.98001.00000.94000.95000.950016,100
30 Jan 20241.00001.03100.90000.97000.970024,200
29 Jan 20241.07001.07000.95501.00001.000036,900
26 Jan 20241.05001.10001.03001.05001.050016,300
25 Jan 20241.10001.11001.02001.07001.070043,500
24 Jan 20241.11001.11001.08001.08001.080025,800
23 Jan 20241.17701.18401.10001.13001.130016,700
22 Jan 20241.17101.17101.06001.10001.100022,300
19 Jan 20241.13501.15001.04001.05001.050063,500
18 Jan 20241.19001.29901.10501.13501.135040,400
17 Jan 20241.35601.35701.17001.17001.170038,100
16 Jan 20241.44001.49001.33001.33001.330027,000
12 Jan 20241.50501.51601.43001.46001.460018,200
11 Jan 20241.53001.54001.50001.53001.530012,500
10 Jan 20241.57301.58001.50001.55001.550014,700
09 Jan 20241.65301.65301.50001.54001.540013,800
08 Jan 20241.55001.68001.52001.58501.585031,400
05 Jan 20241.49001.60001.49001.52001.520037,800
04 Jan 20241.47601.49001.40001.49001.490012,900
03 Jan 20241.52301.52301.46001.48001.480013,600
02 Jan 20241.53001.53001.45201.48001.480024,400
29 Dec 20231.53001.60001.51001.53001.530032,500
28 Dec 20231.61001.61001.53001.55001.550019,600
27 Dec 20231.55001.62001.55001.55001.550044,900
26 Dec 20231.60001.68001.56001.61001.610040,300
22 Dec 20231.60001.68501.60001.62001.62009,700
21 Dec 20231.75001.75001.59501.64001.640018,900
20 Dec 20231.60001.77101.60001.73601.736023,200
19 Dec 20231.64001.71501.61001.68901.689017,300
18 Dec 20231.65001.66301.61601.63001.630019,900
15 Dec 20231.66001.70401.62001.70401.704011,200
14 Dec 20231.65001.67501.59101.64701.647028,800
13 Dec 20231.62001.62001.55001.61001.610039,600
12 Dec 20231.71001.75601.60001.62401.624042,500
11 Dec 20231.72001.80001.72001.80001.800011,500
08 Dec 20231.74001.77901.71201.75501.75508,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...