OMH
OHMYHOME-A (OMH)
NASDAQ
$4.59-$0.47 (-9.27%)
Price as of Nov 13, 2026 12:35 PM EST
  • N/A
    Market Cap
  • -91.48%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +96.89%
    Low Price$2.70
    High Price$25.84
  • 3 Months
    +5.42%
    Low Price$3.50
    High Price$25.84
  • 1 Year
    -91.48%
    Low Price$3.50
    High Price$25.84
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
7.25
7.28
3.96
5.06
-36.75%
19,057,616
11/11/2026
25.30
32.75
7.26
8.00
-51.85%
25,241,964
11/10/2026
27.40
94.60
16.16
16.62
-35.70%
26,916,827
11/09/2026
21.44
85.97
19.91
25.84
+251.09%
31,092,970
11/06/2026
10.00
11.43
5.36
7.36
-44.87%
11,378,142
11/05/2026
16.08
16.75
8.79
13.35
-14.15%
11,588,171
11/04/2026
2.99
18.23
2.93
15.55
+432.53%
93,483,430
11/03/2026
2.89
3.00
2.89
2.92
0.00%
13,693
11/02/2026
2.80
3.06
2.80
2.92
+2.10%
25,303
10/30/2026
2.98
2.98
2.83
2.86
-6.23%
21,906
10/29/2026
2.98
3.19
2.91
3.05
+3.04%
23,282
10/28/2026
2.97
3.07
2.85
2.96
-2.95%
12,366
10/27/2026
3.17
3.21
3.01
3.05
-5.57%
14,821
10/26/2026
3.28
3.50
3.16
3.23
-0.92%
22,690
10/23/2026
3.12
3.27
3.05
3.26
+4.49%
12,262
10/22/2026
3.26
3.27
3.01
3.12
-6.02%
21,974
10/21/2026
3.20
3.48
2.76
3.32
+4.40%
126,945
10/20/2026
2.83
3.65
2.83
3.18
+11.97%
610,281
10/19/2026
2.59
2.92
2.55
2.84
+5.19%
101,022
10/16/2026
2.81
2.81
2.63
2.70
-1.82%
39,816
10/15/2026
2.68
2.80
2.65
2.75
-0.72%
46,073
10/14/2026
2.75
2.80
2.64
2.77
+1.09%
46,620
10/13/2026
2.59
2.86
2.47
2.74
+6.61%
132,926
10/12/2026
2.53
2.61
2.47
2.57
+4.26%
29,807
10/09/2026
2.34
2.51
2.32
2.47
+4.01%
22,034
10/08/2026
2.36
2.44
2.30
2.37
-2.47%
20,740
10/07/2026
2.50
2.54
2.30
2.43
-3.95%
77,872
10/06/2026
2.70
2.75
2.53
2.53
-6.64%
46,542
10/05/2026
2.57
2.87
2.55
2.71
+2.26%
71,333
10/02/2026
2.58
2.84
2.55
2.65
+5.16%
97,038
10/01/2026
2.55
2.58
2.50
2.52
-1.95%
21,353
09/30/2026
2.48
2.62
2.48
2.57
+1.18%
55,384
09/29/2026
2.48
2.65
2.46
2.54
+3.67%
84,728
09/28/2026
2.42
2.46
2.35
2.45
+4.26%
44,558
09/25/2026
2.51
2.51
2.30
2.35
-3.29%
47,863
09/24/2026
2.50
2.52
2.35
2.43
-2.80%
62,457
09/23/2026
2.43
2.53
2.41
2.50
+4.17%
50,107
09/22/2026
2.32
2.44
2.32
2.40
+2.56%
26,993
09/21/2026
2.33
2.41
2.33
2.34
-2.09%
25,502
09/18/2026
2.42
2.43
2.20
2.39
-4.02%
55,497
09/17/2026
2.54
2.62
2.32
2.49
+4.18%
89,592
09/16/2026
2.23
2.40
2.16
2.39
+7.66%
65,310
09/15/2026
2.39
2.41
2.18
2.22
-6.33%
37,777
09/14/2026
2.11
2.41
2.07
2.37
+9.72%
65,636
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
09/10/2026
-$0.97 Earnings
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