Canada markets closed

Ohmyhome Limited (OMH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5569+0.0089 (+1.62%)
At close: 04:00PM EDT
0.5801 +0.02 (+4.17%)
After hours: 07:46PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.52000.55900.51700.55700.5570248,000
May 17, 20240.54500.57000.52900.54800.5480559,000
May 16, 20240.53600.54000.51400.52500.5250175,800
May 15, 20240.48600.54800.48500.52200.5220565,600
May 14, 20240.48600.52200.48000.50000.5000466,900
May 13, 20240.49000.51000.48200.49500.4950243,900
May 10, 20240.49200.50500.48200.49700.4970224,900
May 09, 20240.51800.51800.48500.50000.5000340,400
May 08, 20240.50300.57000.47000.50700.5070987,500
May 07, 20240.49500.52500.48200.50100.5010744,400
May 06, 20240.61300.63000.46100.50900.50905,011,200
May 03, 20240.55700.58700.55000.56400.56404,407,800
May 02, 20240.55200.57000.54100.55500.555098,200
May 01, 20240.55800.56900.51500.53900.5390153,700
Apr 30, 20240.55000.57900.53700.55000.550085,700
Apr 29, 20240.56800.58900.53000.55800.5580111,500
Apr 26, 20240.56100.59000.54500.57000.570093,300
Apr 25, 20240.56000.58000.52300.56800.5680137,700
Apr 24, 20240.53500.54000.48000.53800.5380218,600
Apr 23, 20240.53000.54000.51000.51900.5190192,400
Apr 22, 20240.52000.55000.51000.53900.5390207,500
Apr 19, 20240.60300.64500.48000.49000.4900586,800
Apr 18, 20240.80000.80000.60100.60300.6030913,800
Apr 17, 20240.73000.77000.72500.76700.767089,200
Apr 16, 20240.72300.77400.72300.73000.7300126,600
Apr 15, 20240.78000.79800.71200.72100.7210205,100
Apr 12, 20240.83400.83400.77100.77200.7720120,000
Apr 11, 20240.80600.81500.80000.81200.812059,800
Apr 10, 20240.76600.85000.74300.81600.8160257,100
Apr 09, 20240.77000.80000.75200.78900.7890186,600
Apr 08, 20240.87000.90600.74000.74000.7400739,700
Apr 05, 20240.88000.92000.87700.88100.8810175,500
Apr 04, 20240.93300.93500.88000.88000.8800117,800
Apr 03, 20240.91000.94000.88000.89600.896066,600
Apr 02, 20240.94000.94600.88100.91500.9150220,200
Apr 01, 20240.96000.97500.91200.93300.933093,100
Mar 28, 20240.95500.98000.93300.94000.9400102,000
Mar 27, 20240.95700.98500.94500.98500.985078,400
Mar 26, 20240.97000.97000.92000.95700.9570119,500
Mar 25, 20240.95000.97700.92500.95000.9500286,600
Mar 22, 20240.97001.06500.96500.96500.9650347,100
Mar 21, 20241.00001.14000.97200.98000.9800596,800
Mar 20, 20240.96000.97000.92000.95000.9500136,400
Mar 19, 20240.93000.97000.90000.94000.9400100,100
Mar 18, 20241.02001.02000.93000.93000.9300182,000
Mar 15, 20241.01001.05701.00001.02001.0200117,900
Mar 14, 20241.07001.07001.00001.02001.0200139,200
Mar 13, 20241.04001.10001.01001.08001.0800365,900
Mar 12, 20240.98501.05000.98101.01001.0100413,700
Mar 11, 20240.91001.15000.91001.08001.08001,239,600
Mar 08, 20240.96000.98000.85000.96000.96001,089,300
Mar 07, 20241.01001.08000.90000.95000.95004,548,200
Mar 06, 20240.87000.90000.85900.89000.8900159,800
Mar 05, 20240.88000.90000.83000.87600.8760397,100
Mar 04, 20240.93100.95000.87000.91000.9100384,400
Mar 01, 20241.04001.08000.91000.92700.92701,066,000
Feb 29, 20240.88100.96000.85700.95700.9570508,500
Feb 28, 20240.88000.88000.83000.85100.8510224,600
Feb 27, 20240.92100.92300.85000.88500.8850530,100
Feb 26, 20240.97700.98100.92000.94300.9430393,300
Feb 23, 20241.04001.04000.96000.96000.9600282,200
Feb 22, 20241.06001.07000.96001.05001.0500472,400
Feb 21, 20241.06301.12001.01001.10001.1000467,200
Feb 20, 20241.12001.19001.00001.02001.0200965,200
Feb 16, 20241.18001.19001.09001.17001.1700840,100
Feb 15, 20241.31001.32001.17001.19001.19001,350,500
Feb 14, 20241.50001.62001.20001.33001.33006,433,400
Feb 13, 20245.29006.00002.21002.26002.260086,627,200
Feb 12, 20241.06001.28001.05001.24001.2400127,200
Feb 09, 20241.12001.20001.03001.08001.080085,200
Feb 08, 20241.06001.08000.99501.08001.080049,500
Feb 07, 20241.03501.03500.99001.02001.020010,700
Feb 06, 20241.03001.03000.97501.00001.000027,300
Feb 05, 20241.00001.05000.98000.98000.980024,500
Feb 02, 20241.04701.04700.97001.00001.000011,200
Feb 01, 20240.98001.01000.91400.98000.980019,900
Jan 31, 20240.98001.00000.94000.95000.950016,100
Jan 30, 20241.00001.03100.90000.97000.970024,200
Jan 29, 20241.07001.07000.95501.00001.000036,900
Jan 26, 20241.05001.10001.03001.05001.050016,300
Jan 25, 20241.10001.11001.02001.07001.070043,500
Jan 24, 20241.11001.11001.08001.08001.080025,800
Jan 23, 20241.17701.18401.10001.13001.130016,700
Jan 22, 20241.17101.17101.06001.10001.100022,300
Jan 19, 20241.13501.15001.04001.05001.050063,500
Jan 18, 20241.19001.29901.10501.13501.135040,400
Jan 17, 20241.35601.35701.17001.17001.170038,100
Jan 16, 20241.44001.49001.33001.33001.330027,000
Jan 12, 20241.50501.51601.43001.46001.460018,200
Jan 11, 20241.53001.54001.50001.53001.530012,500
Jan 10, 20241.57301.58001.50001.55001.550014,700
Jan 09, 20241.65301.65301.50001.54001.540013,800
Jan 08, 20241.55001.68001.52001.58501.585031,400
Jan 05, 20241.49001.60001.49001.52001.520037,800
Jan 04, 20241.47601.49001.40001.49001.490012,900
Jan 03, 20241.52301.52301.46001.48001.480013,600
Jan 02, 20241.53001.53001.45201.48001.480024,400
Dec 29, 20231.53001.60001.51001.53001.530032,500
Dec 28, 20231.61001.61001.53001.55001.550019,600
Dec 27, 20231.55001.62001.55001.55001.550044,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...