Ohmyhome Limited - Ordinary Shares (OMH)

Historical Prices For Ohmyhome Limited - Ordinary Shares (OMH)

Date Range:

2025-03-16 - 2025-06-16

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	1.47	1.60	1.42	1.42	325,549	1.42
6/12/2025	1.46	1.62	1.39	1.50	475,025	1.50
6/11/2025	1.75	1.81	1.43	1.50	1,655,456	1.50
6/10/2025	1.56	2.21	1.35	1.78	6,476,073	1.78
6/09/2025	0.98	3.25	0.87	2.41	94,202,766	2.41
6/06/2025	1.15	1.23	0.59	0.60	4,370,424	0.60
6/05/2025	1.64	1.64	1.04	1.06	864,536	1.06
6/04/2025	2.04	2.04	1.57	1.60	196,160	1.60
6/03/2025	1.96	2.14	1.95	2.02	6,659	2.02
6/02/2025	1.99	2.00	1.90	1.98	10,487	1.98
5/30/2025	2.07	2.07	1.96	1.96	48,310	1.96
5/29/2025	2.09	2.14	2.03	2.07	39,047	2.07
5/28/2025	2.09	2.18	2.03	2.10	24,488	2.10
5/27/2025	2.05	2.14	1.98	2.11	29,602	2.11
5/23/2025	2.15	2.25	2.05	2.09	85,003	2.09
5/22/2025	1.99	2.25	1.91	2.14	158,545	2.14
5/21/2025	2.15	2.29	1.95	2.04	291,517	2.04
5/20/2025	2.20	2.35	2.05	2.21	428,570	2.21
5/19/2025	1.59	2.33	1.57	2.09	4,288,968	2.09
5/16/2025	2.12	2.13	1.47	1.50	497,995	1.50
5/15/2025	2.32	2.35	2.10	2.12	1,379,952	2.12
5/14/2025	2.65	2.72	2.20	2.25	145,046	2.25
5/13/2025	2.81	2.94	2.64	2.68	33,682	2.68
5/12/2025	2.99	3.17	2.72	2.74	54,374	2.74
5/09/2025	2.86	3.20	2.86	3.05	62,158	3.05
5/08/2025	2.96	3.22	2.78	2.82	78,788	2.82
5/07/2025	3.18	3.28	2.97	3.02	122,779	3.02
5/06/2025	3.36	3.45	3.16	3.24	89,445	3.24
5/05/2025	3.08	3.75	3.08	3.39	337,790	3.39
5/02/2025	3.27	3.68	3.16	3.24	509,297	3.24
5/01/2025	3.35	3.58	2.96	2.97	832,886	2.97
4/30/2025	3.19	4.33	3.00	3.32	8,969,371	3.32
4/29/2025	2.66	3.98	2.53	3.03	75,260,631	3.03
4/28/2025	2.10	2.12	1.93	2.03	63,381	2.03
4/25/2025	2.05	2.15	2.05	2.11	47,073	2.11
4/24/2025	2.09	2.12	1.99	2.11	35,850	2.11
4/23/2025	2.18	2.20	2.04	2.04	106,826	2.04
4/22/2025	3.61	3.77	1.70	2.18	599,117	2.18
4/21/2025	2.74	3.63	2.73	3.60	402,800	3.60
4/17/2025	2.00	3.35	1.96	2.96	6,395,633	2.96
4/16/2025	2.00	2.02	1.92	1.92	3,928	1.92
4/15/2025	2.07	2.08	2.07	2.07	4,811	2.07
4/14/2025	1.97	2.07	1.87	1.96	53,507	1.96
4/11/2025	1.95	2.06	1.85	1.91	110,043	1.91
4/10/2025	1.94	2.05	1.90	1.90	59,231	1.90
4/09/2025	1.86	2.03	1.83	1.94	71,879	1.94
4/08/2025	2.10	2.17	1.94	2.01	103,557	2.01
4/07/2025	2.11	2.17	2.02	2.10	9,128	2.10
4/04/2025	2.24	2.38	2.09	2.26	23,017	2.26
4/03/2025	2.25	2.76	2.20	2.42	74,906	2.42
4/02/2025	2.20	2.27	2.17	2.23	19,088	2.23
4/01/2025	2.16	2.31	2.12	2.21	4,333	2.21
3/31/2025	2.31	2.31	2.13	2.23	14,823	2.23
3/28/2025	2.20	2.36	2.20	2.34	5,704	2.34
3/27/2025	2.21	2.29	2.20	2.29	4,239	2.29
3/26/2025	2.58	2.58	2.20	2.30	24,490	2.30
3/25/2025	2.31	2.59	2.28	2.59	3,661	2.59
3/24/2025	2.44	2.60	2.32	2.50	14,344	2.50
3/21/2025	2.55	2.59	2.39	2.49	4,043	2.49
3/20/2025	2.36	2.61	2.36	2.61	9,092	2.61
3/19/2025	2.35	2.39	2.19	2.36	6,571	2.36
3/18/2025	2.26	2.49	2.14	2.42	19,534	2.42
3/17/2025	2.23	2.35	2.14	2.25	9,145	2.25