Free Trial

Ohmyhome (OMH) Stock Chart & Stock Price History

Ohmyhome logo
$0.34
+0.01 (+3.06%)
(As of 11/1/2024 ET)

Ohmyhome Stock Price Performance

5 Day
Performance
-22.84%
1 Month
Performance
-25.50%
3 Month
Performance
-37.58%
6 Month
Performance
-39.26%
Year-To-Date
Performance
-77.99%
1 Year
Performance
-83.08%
Receive OMH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ohmyhome and its competitors with MarketBeat's FREE daily newsletter

OMH Stock Chart for Saturday, November, 2, 2024

Ohmyhome Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.33$0.34
+2.06%
$0.36$0.3151,109 shs$7.67 million
10/31/2024$0.36$0.33
-8.36%
$0.38$0.33141,913 shs$7.52 million
10/30/2024$0.39$0.36
-6.71%
$0.39$0.36139,972 shs$8.20 million
10/29/2024$0.44$0.39
-11.57%
$0.45$0.38272,037 shs$8.79 million
10/28/2024$0.41$0.44
+6.49%
$0.44$0.39162,221 shs$9.94 million
10/25/2024$0.43$0.41
-4.67%
$0.42$0.39147,981 shs$9.34 million
10/24/2024$0.38$0.43
+12.62%
$0.43$0.38197,255 shs$9.80 million
10/23/2024$0.39$0.38
-2.35%
$0.40$0.3843,398 shs$8.70 million
10/22/2024$0.39$0.39
+1.03%
$0.40$0.3848,697 shs$8.91 million
10/21/2024$0.41$0.39
-5.38%
$0.41$0.3862,094 shs$8.82 million
10/18/2024$0.39$0.41
+5.96%
$0.41$0.3862,593 shs$9.32 million
10/17/2024$0.40$0.39
-3.72%
$0.42$0.38193,606 shs$8.80 million
10/16/2024$0.41$0.40
-2.69%
$0.42$0.4095,785 shs$9.14 million
10/15/2024$0.43$0.41
-3.96%
$0.44$0.4149,724 shs$9.39 million
10/14/2024$0.43$0.43
+0.63%
$0.45$0.4136,600 shs$9.78 million
10/11/2024$0.44$0.43
-2.45%
$0.44$0.4227,790 shs$9.71 million
10/10/2024$0.44$0.44
-0.68%
$0.44$0.4263,419 shs$9.96 million
10/09/2024$0.45$0.44
-3.08%
$0.46$0.4332,430 shs$10.03 million
10/08/2024$0.44$0.45
+2.90%
$0.46$0.4454,645 shs$10.34 million
10/07/2024$0.47$0.44
-6.11%
$0.47$0.4467,060 shs$10.05 million
10/04/2024$0.45$0.47
+3.50%
$0.48$0.4563,171 shs$10.71 million
10/03/2024$0.45$0.45
+0.42%
$0.48$0.4567,669 shs$10.34 million
10/02/2024$0.46$0.45
-2.19%
$0.47$0.45226,639 shs$10.30 million
10/01/2024$0.48$0.46
-4.27%
$0.50$0.46185,594 shs$10.53 million
09/30/2024$0.47$0.48
+1.71%
$0.55$0.46393,965 shs$11.00 million
09/27/2024$0.46$0.46
-0.69%
$0.48$0.46108,324 shs$10.50 million
09/26/2024$0.50$0.46
-7.79%
$0.50$0.45158,890 shs$10.58 million
09/25/2024$0.46$0.50
+9.17%
$0.51$0.471.17 million shs$11.47 million
09/24/2024$0.48$0.46
-3.17%
$0.49$0.4672,594 shs$10.50 million
09/23/2024$0.47$0.48
+1.06%
$0.48$0.4748,203 shs$10.85 million
09/20/2024$0.46$0.47
+2.21%
$0.48$0.4540,138 shs$10.50 million
09/19/2024$0.44$0.46
+3.83%
$0.48$0.45138,683 shs$10.50 million
09/18/2024$0.43$0.44
+3.16%
$0.46$0.4479,972 shs$10.11 million
09/17/2024$0.43$0.43
+0.09%
$0.44$0.4323,772 shs$9.81 million
09/16/2024$0.44$0.43
-2.05%
$0.45$0.4332,971 shs$9.80 million
09/13/2024$0.44$0.44
-0.27%
$0.47$0.4341,994 shs$10 million
09/12/2024$0.43$0.44
+3.33%
$0.47$0.4186,673 shs$10.03 million
09/11/2024$0.42$0.43
+1.74%
$0.45$0.42123,005 shs$9.71 million
09/10/2024$0.42$0.42
-0.31%
$0.44$0.4118,527 shs$9.54 million
09/09/2024$0.41$0.42
+3.70%
$0.44$0.4151,056 shs$9.57 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.42$0.41
-2.60%
$0.42$0.4145,306 shs$9.23 million
09/05/2024$0.42$0.42
-1.63%
$0.42$0.4170,341 shs$9.47 million
09/04/2024$0.42$0.42
+0.40%
$0.43$0.428,578 shs$9.63 million
09/03/2024$0.43$0.42
-2.09%
$0.45$0.4135,775 shs$9.59 million
09/02/2024$0.43$0.43$0.45$0.4222,900 shs$9.80 million
08/30/2024$0.43$0.43
-0.07%
$0.45$0.4222,954 shs$9.80 million
08/29/2024$0.44$0.43
-2.20%
$0.45$0.4323,986 shs$9.80 million
08/28/2024$0.46$0.44
-3.89%
$0.46$0.4394,589 shs$10.03 million
08/27/2024$0.46$0.46
-0.48%
$0.48$0.45122,178 shs$10.43 million
08/26/2024$0.48$0.46
-4.01%
$0.48$0.4644,546 shs$10.48 million
08/23/2024$0.47$0.48
+1.72%
$0.49$0.4691,238 shs$10.73 million
08/22/2024$0.47$0.47
-0.19%
$0.49$0.4785,583 shs$10.73 million
08/21/2024$0.47$0.47
+0.38%
$0.49$0.4699,643 shs$10.75 million
08/20/2024$0.46$0.47
+3.11%
$0.48$0.4599,429 shs$10.71 million
08/19/2024$0.45$0.46
+0.88%
$0.47$0.4555,276 shs$10.39 million
08/16/2024$0.48$0.45
-5.26%
$0.48$0.4584,987 shs$10.25 million
08/15/2024$0.49$0.48
-3.06%
$0.50$0.47150,642 shs$10.82 million
08/14/2024$0.49$0.49$0.51$0.4824,992 shs$11.17 million
08/13/2024$0.50$0.49
-2.25%
$0.51$0.4865,429 shs$11.17 million
08/12/2024$0.51$0.50
-1.71%
$0.51$0.5046,760 shs$11.42 million
08/09/2024$0.53$0.51
-3.77%
$0.56$0.47353,802 shs$11.62 million
08/08/2024$0.52$0.53
+1.92%
$0.55$0.5290,606 shs$12.08 million
08/07/2024$0.55$0.52
-5.52%
$0.55$0.5235,134 shs$11.85 million
08/06/2024$0.50$0.55
+9.23%
$0.56$0.50209,088 shs$12.54 million
08/05/2024$0.54$0.50
-6.62%
$0.54$0.50112,150 shs$11.48 million
08/02/2024$0.52$0.54
+3.04%
$0.55$0.51197,766 shs$12.29 million
08/01/2024$0.55$0.52
-4.78%
$0.59$0.52296,554 shs$11.93 million


This page (NASDAQ:OMH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners