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

Ohmyhome Limited - Ordinary Shares (NQ: OMH )

0.3891 -0.0109 (-2.73%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3760 0.4000 0.3700 0.3891 134,788 -0.01(-2.73%)
Nov 27, 2024 0.3801 0.4067 0.3800 0.4000 59,193 +0.02(+5.26%)
Nov 26, 2024 0.3800 0.4100 0.3800 0.3800 25,331 +0.00(+0.00%)
Nov 25, 2024 0.3787 0.4000 0.3737 0.3800 85,199 -0.01(-2.61%)
Nov 22, 2024 0.3988 0.4198 0.3800 0.3902 66,751 -0.02(-4.83%)
Nov 21, 2024 0.4000 0.4193 0.3951 0.4100 30,002 +0.01(+1.91%)
Nov 20, 2024 0.4100 0.4240 0.3950 0.4023 36,522 -0.01(-1.88%)
Nov 19, 2024 0.4399 0.4399 0.4030 0.4100 75,565 -0.02(-4.56%)
Nov 18, 2024 0.3963 0.4555 0.3963 0.4296 474,573 +0.04(+10.15%)
Nov 15, 2024 0.3874 0.3999 0.3700 0.3900 429,123 -0.01(-2.50%)
Nov 14, 2024 0.4299 0.4299 0.3826 0.4000 63,169 -0.03(-6.96%)
Nov 13, 2024 0.3972 0.4300 0.3600 0.4299 146,072 +0.03(+7.21%)
Nov 12, 2024 0.3980 0.4105 0.3711 0.4010 85,060 +0.00(+0.75%)
Nov 11, 2024 0.4100 0.4100 0.3800 0.3980 60,737 +0.00(+0.99%)
Nov 08, 2024 0.4100 0.4200 0.3827 0.3941 56,722 +0.01(+2.98%)
Nov 07, 2024 0.4100 0.4200 0.3714 0.3827 151,488 -0.03(-6.66%)
Nov 06, 2024 0.4280 0.4280 0.3684 0.4100 261,615 -0.03(-6.39%)
Nov 05, 2024 0.3500 0.4600 0.3524 0.4380 602,986 +0.09(+24.08%)
Nov 04, 2024 0.3368 0.3650 0.3319 0.3530 117,766 +0.02(+4.81%)
Nov 01, 2024 0.3299 0.3592 0.3147 0.3368 57,806 +0.01(+2.09%)
Oct 31, 2024 0.3652 0.3789 0.3299 0.3299 142,596 -0.03(-8.39%)
Oct 30, 2024 0.3880 0.3946 0.3600 0.3601 149,576 -0.03(-6.71%)
Oct 29, 2024 0.4500 0.4521 0.3819 0.3860 272,558 -0.05(-11.57%)
Oct 28, 2024 0.4000 0.4420 0.3902 0.4365 168,531 +0.03(+6.49%)
Oct 25, 2024 0.4200 0.4200 0.3910 0.4099 147,981 -0.02(-4.67%)
Oct 24, 2024 0.3780 0.4300 0.3780 0.4300 197,470 +0.05(+12.62%)
Oct 23, 2024 0.3910 0.3990 0.3818 0.3818 46,441 -0.01(-2.35%)
Oct 22, 2024 0.3870 0.4040 0.3800 0.3910 49,158 +0.00(+1.03%)
Oct 21, 2024 0.3802 0.4070 0.3751 0.3870 62,651 -0.02(-5.38%)
Oct 18, 2024 0.3860 0.4090 0.3786 0.4090 62,593 +0.02(+5.96%)
Oct 17, 2024 0.4000 0.4200 0.3750 0.3860 193,607 -0.02(-4.05%)
Oct 16, 2024 0.4200 0.4249 0.3974 0.4023 95,785 -0.01(-2.35%)
Oct 15, 2024 0.4354 0.4417 0.4110 0.4120 50,035 -0.02(-3.96%)
Oct 14, 2024 0.4300 0.4499 0.4110 0.4290 36,947 +0.00(+0.63%)
Oct 11, 2024 0.4250 0.4369 0.4200 0.4263 27,820 -0.01(-2.45%)
Oct 10, 2024 0.4220 0.4401 0.4150 0.4370 63,701 -0.00(-0.68%)
Oct 09, 2024 0.4350 0.4622 0.4309 0.4400 32,430 -0.01(-3.08%)
Oct 08, 2024 0.4455 0.4600 0.4413 0.4540 54,648 +0.01(+2.90%)
Oct 07, 2024 0.4680 0.4688 0.4400 0.4412 67,072 -0.03(-6.11%)
Oct 04, 2024 0.4700 0.4800 0.4540 0.4699 74,617 +0.02(+3.50%)
Oct 03, 2024 0.4750 0.4800 0.4523 0.4540 70,579 +0.00(+0.42%)
Oct 02, 2024 0.4500 0.4725 0.4460 0.4521 237,903 -0.01(-2.19%)
Oct 01, 2024 0.4900 0.4990 0.4607 0.4622 186,094 -0.02(-4.27%)
Sep 30, 2024 0.4612 0.5460 0.4612 0.4828 395,042 +0.01(+1.71%)
Sep 27, 2024 0.4600 0.4784 0.4600 0.4747 108,454 +0.01(+2.26%)
Sep 26, 2024 0.4840 0.4979 0.4521 0.4642 159,091 -0.04(-7.79%)
Sep 25, 2024 0.4800 0.5138 0.4700 0.5034 1,195,934 +0.04(+9.17%)
Sep 24, 2024 0.4799 0.4859 0.4601 0.4611 73,594 -0.02(-3.17%)
Sep 23, 2024 0.4800 0.4808 0.4714 0.4762 48,503 +0.01(+1.06%)
Sep 20, 2024 0.4700 0.4780 0.4503 0.4712 40,342 +0.01(+2.21%)
Sep 19, 2024 0.4460 0.4799 0.4460 0.4610 139,333 +0.02(+3.83%)
Sep 18, 2024 0.4500 0.4596 0.4432 0.4440 80,091 +0.01(+3.16%)
Sep 17, 2024 0.4433 0.4435 0.4301 0.4304 24,922 +0.00(+0.09%)
Sep 16, 2024 0.4510 0.4510 0.4261 0.4300 32,971 -0.01(-2.05%)
Sep 13, 2024 0.4690 0.4690 0.4300 0.4390 42,094 -0.00(-0.27%)
Sep 12, 2024 0.4138 0.4738 0.4138 0.4402 88,377 +0.01(+3.33%)
Sep 11, 2024 0.4263 0.4490 0.4153 0.4260 131,571 +0.01(+1.74%)
Sep 10, 2024 0.4200 0.4398 0.4063 0.4187 18,627 -0.00(-0.31%)
Sep 09, 2024 0.4060 0.4400 0.4060 0.4200 51,056 +0.01(+3.70%)
Sep 06, 2024 0.4050 0.4155 0.4050 0.4050 49,056 -0.01(-2.60%)
Sep 05, 2024 0.4100 0.4225 0.4070 0.4158 70,347 -0.01(-1.63%)
Sep 04, 2024 0.4323 0.4323 0.4202 0.4227 9,438 +0.00(+0.40%)
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.