OMH
Ohmyhome-A (OMH)
NASDAQ
$2.18+$0.01 (+0.69%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -96.38%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -62.27%
    Low Price$3.50
    High Price$3.33
  • 3 Months
    -93.74%
    Low Price$3.50
    High Price$3.33
  • 1 Year
    -96.38%
    Low Price$3.50
    High Price$3.33
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.28
2.28
2.05
2.16
-4.00%
70,209
09/10/2026
2.44
2.46
2.22
2.25
-10.36%
370,870
09/09/2026
2.47
2.56
2.36
2.51
+0.40%
75,185
09/08/2026
2.76
2.76
2.50
2.50
-12.59%
86,643
09/04/2026
3.02
3.09
2.69
2.86
-6.84%
70,781
09/03/2026
3.17
3.18
3.02
3.07
-3.76%
41,885
09/02/2026
3.30
3.30
2.99
3.19
-4.20%
91,514
09/01/2026
3.17
3.45
3.17
3.33
+2.78%
160,225
08/31/2026
3.53
3.75
3.04
3.24
-7.43%
185,974
08/31/2026
1:50 Split
08/28/2026
3.75
3.75
3.15
3.50
-7.77%
14,566,220
08/27/2026
4.13
4.30
3.76
3.80
-22.55%
28,434,357
08/26/2026
4.70
10.49
4.58
4.90
-0.51%
470,718,683
08/25/2026
4.96
5.36
4.89
4.93
+0.51%
5,356,504
08/24/2026
4.82
5.65
4.63
4.90
+3.59%
10,599,907
08/21/2026
4.49
4.98
4.45
4.73
-9.04%
7,902,556
08/20/2026
5.17
6.08
4.43
5.20
+25.91%
310,642,600
08/19/2026
4.32
4.33
4.03
4.13
-3.95%
2,852,957
08/18/2026
4.38
4.39
4.10
4.30
-1.94%
2,192,637
08/17/2026
4.63
4.70
4.10
4.39
-3.41%
3,859,385
08/14/2026
4.50
4.74
3.70
4.54
-4.42%
5,674,025
08/13/2026
4.52
4.97
4.40
4.75
-1.04%
4,866,727
08/12/2026
4.25
5.05
4.25
4.80
-16.16%
13,626,777
08/11/2026
3.94
8.84
3.61
5.73
+29.97%
357,073,411
08/10/2026
4.60
4.82
4.25
4.41
-7.85%
5,658,984
08/07/2026
5.10
5.11
4.75
4.78
+0.95%
6,870,440
08/06/2026
5.51
5.70
4.56
4.74
-21.08%
7,798,630
08/05/2026
5.50
6.00
5.30
6.00
+9.09%
27,384,606
08/04/2026
5.56
5.76
5.50
5.50
-7.56%
4,493,373
08/03/2026
5.67
6.14
5.33
5.95
+5.03%
31,448,832
07/31/2026
5.95
6.14
5.52
5.67
-3.49%
18,951,975
07/30/2026
6.02
6.08
5.27
5.87
-7.70%
9,218,924
07/29/2026
7.30
7.42
5.26
6.36
-15.20%
16,498,151
07/28/2026
8.00
11.10
6.16
7.50
+3.16%
95,203,389
07/27/2026
11.50
11.65
6.91
7.27
-71.12%
83,724,777
07/24/2026
30.66
109.50
23.50
25.17
+18.67%
259,308,398
07/23/2026
19.90
26.00
18.15
21.21
+17.51%
20,106,367
07/22/2026
18.36
20.50
15.59
18.05
-55.22%
10,628,234
07/21/2026
12.48
60.50
12.26
40.31
+222.70%
304,781,385
07/20/2026
12.45
12.50
11.60
12.49
+0.20%
136,895
07/17/2026
12.85
13.50
12.00
12.47
-9.35%
143,601
07/16/2026
16.05
16.05
11.50
13.75
-21.07%
264,684
07/15/2026
17.38
17.55
16.01
17.42
-2.16%
67,543
07/14/2026
17.93
18.00
16.49
17.81
+2.06%
48,787
07/13/2026
19.30
19.30
16.10
17.45
-14.44%
106,061
07/10/2026
18.60
21.25
17.01
20.39
+7.34%
347,993
07/09/2026
18.00
19.69
17.00
19.00
+8.54%
3,476,366
07/08/2026
19.75
19.75
16.10
17.50
-18.59%
198,975
07/07/2026
24.01
24.01
21.12
21.50
-11.37%
64,430
07/06/2026
25.05
26.69
23.75
24.25
-3.18%
40,551
07/02/2026
25.00
26.50
24.51
25.05
+4.35%
33,175
07/01/2026
25.60
26.50
23.00
24.01
-2.02%
74,296
06/30/2026
27.66
27.75
22.55
24.50
-12.48%
86,691
06/29/2026
32.21
32.21
24.25
28.00
-12.90%
102,092
06/26/2026
31.01
33.93
30.56
32.14
+0.44%
6,774
06/25/2026
30.00
32.50
30.00
32.00
+0.11%
15,891
06/24/2026
32.00
32.50
31.27
31.97
-4.41%
14,885
06/23/2026
31.53
33.44
30.50
33.44
-0.03%
6,554
06/22/2026
34.00
34.00
31.50
33.45
-1.47%
8,725
06/18/2026
32.52
33.99
31.04
33.95
+4.46%
28,048
06/17/2026
32.50
34.00
31.03
32.50
+0.93%
645,036
06/16/2026
30.03
32.50
29.36
32.20
-0.85%
10,998
06/15/2026
31.50
33.34
30.01
32.48
-0.05%
41,926
06/12/2026
33.00
34.82
31.75
32.49
-5.83%
33,376
06/11/2026
34.55
35.00
32.50
34.50
-4.17%
74,059
06/10/2026
30.40
36.51
30.00
36.00
+19.01%
179,137
06/09/2026
27.25
32.20
27.12
30.25
+4.56%
166,985
06/08/2026
28.00
31.00
25.56
28.93
-16.47%
953,268
06/05/2026
35.00
37.45
29.00
34.64
-5.11%
7,204,988
06/04/2026
35.50
36.97
35.50
36.50
+2.82%
17,018
06/03/2026
36.25
38.03
35.50
35.50
-5.38%
14,291
06/02/2026
37.97
40.57
37.50
37.52
-1.91%
14,131
06/01/2026
40.83
41.00
35.00
38.25
-6.59%
200,526
05/29/2026
40.00
40.95
39.50
40.95
-0.12%
30,129
05/28/2026
46.50
46.50
38.50
41.00
-19.61%
172,390
05/27/2026
41.89
51.50
41.47
51.00
+23.04%
322,690
05/26/2026
41.76
41.76
40.72
41.45
+1.73%
6,488
05/22/2026
38.50
42.37
38.50
40.75
-5.24%
120,303
05/21/2026
46.20
46.50
43.00
43.00
-6.52%
5,528
05/20/2026
43.50
46.00
43.50
46.00
+5.76%
774
05/19/2026
43.50
43.50
43.50
43.50
+1.15%
4,847
05/18/2026
42.50
46.01
42.50
43.00
-1.15%
6,236
05/15/2026
44.50
44.75
43.45
43.50
-2.25%
7,300
05/14/2026
45.00
45.25
44.50
44.50
0.00%
27,089
05/13/2026
45.50
46.50
44.50
44.50
-3.26%
2,401
05/12/2026
44.50
46.00
44.50
46.00
-1.76%
1,623
05/11/2026
47.09
47.09
44.09
46.83
+6.41%
5,472
05/08/2026
45.50
46.68
44.01
44.01
-3.29%
5,105
05/07/2026
47.45
47.45
45.00
45.50
-4.11%
10,830
05/06/2026
50.80
50.80
45.50
47.45
-3.17%
11,501
05/05/2026
49.00
54.50
49.00
49.01
-1.99%
42,456
05/04/2026
52.00
52.00
49.67
50.00
-3.38%
3,284
05/01/2026
53.24
53.24
50.80
51.75
+5.61%
4,062
04/30/2026
47.73
52.00
47.73
49.00
-5.85%
2,610
04/29/2026
50.00
52.05
47.50
52.05
+5.35%
14,743
04/28/2026
47.50
50.00
44.00
49.40
+0.85%
35,263
04/28/2026
-$33.50 Earnings
04/27/2026
47.51
49.89
47.51
48.99
+3.12%
1,979
04/24/2026
50.00
50.50
45.00
47.51
-8.64%
40,091
04/23/2026
51.00
52.50
49.50
52.00
-3.70%
176,488