OGP Stock Price History - OceanaGold (Philippines), Inc.
Best Day
₱32.00
October 16, 2025
Worst Day
₱13.66
December 09, 2024
Average Volume
1.3M
Daily Average
Most Traded
6.9M
November 07, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱26.60 | ₱26.60 | ₱25.10 | 684,100 | ₱17,533,625.00 | +0.25 | +0.95% |
| Oct 29, 2025 | ₱26.35 | ₱26.35 | ₱25.20 | 1,012,500 | ₱26,221,360.00 | +0.82 | +3.13% |
| Oct 28, 2025 | ₱25.55 | ₱27.00 | ₱25.35 | 1,794,100 | ₱47,023,895.00 | -1.37 | -5.37% |
| Oct 27, 2025 | ₱27.00 | ₱27.75 | ₱27.00 | 1,313,100 | ₱35,684,480.00 | 0.00 | 0.00% |
| Oct 24, 2025 | ₱27.00 | ₱28.50 | ₱27.00 | 1,487,700 | ₱40,854,245.00 | -0.87 | -3.23% |
| Oct 23, 2025 | ₱27.90 | ₱28.10 | ₱26.75 | 1,270,600 | ₱35,090,295.00 | +1.25 | +4.49% |
| Oct 22, 2025 | ₱26.70 | ₱29.00 | ₱26.60 | 4,148,000 | ₱111,943,295.00 | -2.12 | -7.93% |
| Oct 21, 2025 | ₱29.00 | ₱31.90 | ₱28.75 | 1,589,900 | ₱47,185,170.00 | -1.96 | -6.75% |
| Oct 20, 2025 | ₱31.10 | ₱31.30 | ₱29.50 | 1,426,500 | ₱43,373,440.00 | -0.78 | -2.51% |
| Oct 17, 2025 | ₱31.90 | ₱32.90 | ₱31.90 | 1,044,000 | ₱33,628,645.00 | -0.10 | -0.31% |
| Oct 16, 2025 | ₱32.00 | ₱32.75 | ₱31.75 | 1,431,300 | ₱45,986,125.00 | +0.61 | +1.91% |
| Oct 15, 2025 | ₱31.40 | ₱31.95 | ₱31.20 | 1,232,700 | ₱38,807,250.00 | +0.72 | +2.28% |
| Oct 14, 2025 | ₱30.70 | ₱32.85 | ₱30.35 | 2,785,200 | ₱88,292,205.00 | +0.35 | +1.15% |
| Oct 13, 2025 | ₱30.35 | ₱30.35 | ₱28.50 | 2,045,700 | ₱60,686,820.00 | +2.14 | +7.05% |
| Oct 10, 2025 | ₱28.35 | ₱28.40 | ₱26.55 | 3,671,800 | ₱100,818,125.00 | -0.59 | -2.07% |
| Oct 09, 2025 | ₱28.95 | ₱28.95 | ₱28.20 | 2,720,400 | ₱77,523,425.00 | +0.41 | +1.40% |
| Oct 08, 2025 | ₱28.55 | ₱28.60 | ₱27.90 | 1,596,200 | ₱45,470,025.00 | +0.67 | +2.33% |
| Oct 07, 2025 | ₱27.90 | ₱28.30 | ₱27.40 | 2,374,000 | ₱66,124,510.00 | -0.15 | -0.53% |
| Oct 06, 2025 | ₱28.05 | ₱28.55 | ₱27.85 | 2,182,900 | ₱61,232,125.00 | +0.82 | +2.94% |
| Oct 03, 2025 | ₱27.25 | ₱27.50 | ₱26.30 | 1,527,400 | ₱41,287,645.00 | -0.54 | -1.98% |
| Oct 02, 2025 | ₱27.80 | ₱27.85 | ₱27.30 | 600,700 | ₱16,558,410.00 | +0.56 | +2.02% |
| Oct 01, 2025 | ₱27.25 | ₱27.60 | ₱26.20 | 1,553,600 | ₱42,309,345.00 | +0.30 | +1.11% |
| Sep 30, 2025 | ₱26.95 | ₱26.95 | ₱25.20 | 3,750,700 | ₱96,394,565.00 | +2.10 | +7.80% |
| Sep 29, 2025 | ₱25.00 | ₱25.35 | ₱24.20 | 1,776,600 | ₱44,421,105.00 | +0.83 | +3.31% |
| Sep 26, 2025 | ₱24.20 | ₱24.45 | ₱23.20 | 838,600 | ₱20,018,535.00 | +1.32 | +5.45% |
| Sep 25, 2025 | ₱22.95 | ₱25.00 | ₱22.90 | 4,014,100 | ₱93,208,210.00 | -2.05 | -8.93% |
| Sep 24, 2025 | ₱25.20 | ₱25.30 | ₱24.80 | 1,627,500 | ₱40,774,825.00 | +0.25 | +1.00% |
| Sep 23, 2025 | ₱24.95 | ₱24.95 | ₱23.25 | 2,256,600 | ₱54,747,165.00 | +2.23 | +8.95% |
| Sep 22, 2025 | ₱22.90 | ₱23.15 | ₱22.80 | 962,800 | ₱22,057,250.00 | +0.15 | +0.66% |
| Sep 19, 2025 | ₱22.75 | ₱22.80 | ₱22.30 | 791,500 | ₱17,853,540.00 | +0.30 | +1.34% |
| Sep 18, 2025 | ₱22.45 | ₱22.75 | ₱22.30 | 2,992,400 | ₱67,180,475.00 | +0.05 | +0.22% |
| Sep 17, 2025 | ₱22.40 | ₱23.10 | ₱22.40 | 1,350,500 | ₱30,670,965.00 | -0.30 | -1.32% |
| Sep 16, 2025 | ₱22.70 | ₱22.90 | ₱22.25 | 1,337,100 | ₱30,267,440.00 | +0.46 | +2.02% |
| Sep 15, 2025 | ₱22.25 | ₱23.00 | ₱22.00 | 1,719,000 | ₱38,518,115.00 | +0.25 | +1.14% |
| Sep 12, 2025 | ₱22.00 | ₱22.30 | ₱21.45 | 1,220,100 | ₱26,757,255.00 | +0.62 | +2.80% |
| Sep 11, 2025 | ₱21.40 | ₱22.00 | ₱21.35 | 2,563,300 | ₱55,269,710.00 | -0.30 | -1.38% |
| Sep 10, 2025 | ₱21.70 | ₱22.05 | ₱21.55 | 1,240,900 | ₱27,065,625.00 | -0.30 | -1.36% |
| Sep 09, 2025 | ₱22.00 | ₱22.50 | ₱21.35 | 887,800 | ₱19,533,055.00 | +1.05 | +4.76% |
| Sep 08, 2025 | ₱21.00 | ₱21.45 | ₱20.75 | 2,449,300 | ₱51,595,710.00 | +0.51 | +2.44% |
| Sep 05, 2025 | ₱20.50 | ₱21.25 | ₱20.50 | 855,400 | ₱17,757,230.00 | -0.44 | -2.15% |
| Sep 04, 2025 | ₱20.95 | ₱21.10 | ₱20.35 | 1,135,600 | ₱23,755,940.00 | +0.57 | +2.70% |
| Sep 03, 2025 | ₱20.40 | ₱20.70 | ₱19.70 | 1,577,000 | ₱32,223,205.00 | +0.72 | +3.55% |
| Sep 02, 2025 | ₱19.70 | ₱20.45 | ₱19.50 | 616,500 | ₱12,269,480.00 | -0.30 | -1.50% |
| Sep 01, 2025 | ₱20.00 | ₱20.40 | ₱19.90 | 365,700 | ₱7,330,213.00 | 0.00 | 0.00% |
| Aug 29, 2025 | ₱20.00 | ₱20.30 | ₱19.56 | 584,200 | ₱11,648,323.00 | +0.47 | +2.35% |
| Aug 28, 2025 | ₱19.54 | ₱19.82 | ₱19.10 | 346,100 | ₱6,723,448.00 | -0.26 | -1.31% |
| Aug 27, 2025 | ₱19.80 | ₱19.86 | ₱19.04 | 853,000 | ₱16,693,230.00 | +0.68 | +3.45% |
| Aug 26, 2025 | ₱19.14 | ₱19.28 | ₱18.60 | 411,100 | ₱7,784,806.00 | +0.58 | +3.01% |
| Aug 22, 2025 | ₱18.58 | ₱18.82 | ₱18.52 | 306,400 | ₱5,692,736.00 | -0.24 | -1.28% |
| Aug 20, 2025 | ₱18.82 | ₱19.00 | ₱18.46 | 468,900 | ₱8,699,456.00 | -0.47 | -2.49% |
| Aug 19, 2025 | ₱19.30 | ₱19.40 | ₱19.10 | 1,296,700 | ₱25,029,000.00 | +0.06 | +0.31% |
| Aug 18, 2025 | ₱19.24 | ₱19.50 | ₱19.02 | 1,217,400 | ₱23,512,020.00 | -0.02 | -0.10% |
| Aug 15, 2025 | ₱19.26 | ₱19.28 | ₱19.00 | 971,900 | ₱18,505,658.00 | +0.06 | +0.31% |
| Aug 14, 2025 | ₱19.20 | ₱19.46 | ₱18.66 | 947,700 | ₱18,146,006.00 | +0.58 | +3.00% |
| Aug 13, 2025 | ₱18.64 | ₱19.04 | ₱18.36 | 1,674,900 | ₱31,576,784.00 | +0.24 | +1.30% |
| Aug 12, 2025 | ₱18.40 | ₱18.48 | ₱18.18 | 466,700 | ₱8,569,930.00 | +0.20 | +1.10% |
| Aug 11, 2025 | ₱18.20 | ₱18.50 | ₱17.56 | 1,641,100 | ₱29,306,842.00 | +0.20 | +1.11% |
| Aug 08, 2025 | ₱18.00 | ₱18.00 | ₱17.42 | 1,519,100 | ₱26,986,668.00 | +0.33 | +1.81% |
| Aug 07, 2025 | ₱17.68 | ₱17.76 | ₱17.32 | 2,623,400 | ₱46,126,114.00 | +0.45 | +2.55% |
| Aug 06, 2025 | ₱17.24 | ₱17.52 | ₱17.20 | 578,400 | ₱10,082,958.00 | -0.35 | -2.05% |
| Aug 05, 2025 | ₱17.60 | ₱17.66 | ₱17.16 | 1,966,000 | ₱34,470,494.00 | +0.54 | +3.04% |
| Aug 04, 2025 | ₱17.08 | ₱17.16 | ₱17.00 | 143,600 | ₱2,452,230.00 | +0.08 | +0.47% |
| Aug 01, 2025 | ₱17.00 | ₱17.08 | ₱16.86 | 446,400 | ₱7,584,464.00 | +0.02 | +0.12% |
| Jul 31, 2025 | ₱16.98 | ₱17.00 | ₱16.90 | 120,300 | ₱2,043,244.00 | -0.08 | -0.47% |
| Jul 30, 2025 | ₱17.06 | ₱17.20 | ₱16.80 | 323,500 | ₱5,504,736.00 | -0.14 | -0.81% |
| Jul 29, 2025 | ₱17.20 | ₱17.20 | ₱16.72 | 652,400 | ₱11,024,778.00 | +0.20 | +1.18% |
| Jul 28, 2025 | ₱17.00 | ₱17.10 | ₱16.98 | 24,900 | ₱424,134.00 | 0.00 | 0.00% |
| Jul 25, 2025 | ₱17.00 | ₱17.30 | ₱16.80 | 927,600 | ₱15,765,386.00 | -0.29 | -1.73% |
| Jul 24, 2025 | ₱17.30 | ₱17.40 | ₱17.06 | 1,329,300 | ₱22,959,324.00 | +0.24 | +1.41% |
| Jul 23, 2025 | ₱17.06 | ₱17.18 | ₱17.02 | 214,500 | ₱3,666,476.00 | +0.04 | +0.24% |
| Jul 22, 2025 | ₱17.02 | ₱17.02 | ₱16.90 | 211,700 | ₱3,595,222.00 | +0.06 | +0.35% |
| Jul 21, 2025 | ₱16.96 | ₱16.98 | ₱16.80 | 181,700 | ₱3,078,966.00 | 0.00 | 0.00% |
| Jul 18, 2025 | ₱16.96 | ₱17.00 | ₱16.78 | 257,400 | ₱4,365,200.00 | 0.00 | 0.00% |
| Jul 17, 2025 | ₱16.96 | ₱17.00 | ₱16.88 | 122,400 | ₱2,076,934.00 | +0.16 | +0.95% |
| Jul 16, 2025 | ₱16.80 | ₱17.00 | ₱16.80 | 378,700 | ₱6,399,050.00 | -0.18 | -1.06% |
| Jul 15, 2025 | ₱16.98 | ₱17.00 | ₱16.94 | 130,000 | ₱2,206,974.00 | 0.00 | 0.00% |
| Jul 14, 2025 | ₱16.98 | ₱17.02 | ₱16.90 | 758,800 | ₱12,879,862.00 | -0.16 | -0.93% |
| Jul 11, 2025 | ₱17.14 | ₱17.32 | ₱17.14 | 227,800 | ₱3,916,256.00 | -0.06 | -0.35% |
| Jul 10, 2025 | ₱17.20 | ₱17.30 | ₱17.16 | 293,100 | ₱5,034,196.00 | +0.20 | +1.18% |
| Jul 09, 2025 | ₱17.00 | ₱17.08 | ₱16.98 | 321,000 | ₱5,460,488.00 | +0.02 | +0.12% |
| Jul 08, 2025 | ₱16.98 | ₱17.00 | ₱16.76 | 105,500 | ₱1,787,224.00 | +0.08 | +0.47% |
| Jul 07, 2025 | ₱16.90 | ₱16.90 | ₱16.60 | 331,000 | ₱5,577,224.00 | +0.31 | +1.81% |
| Jul 04, 2025 | ₱16.60 | ₱17.00 | ₱16.34 | 1,816,200 | ₱30,201,786.00 | -0.39 | -2.35% |
| Jul 03, 2025 | ₱17.00 | ₱17.20 | ₱16.94 | 902,700 | ₱15,355,536.00 | -0.24 | -1.39% |
| Jul 02, 2025 | ₱17.24 | ₱17.26 | ₱17.00 | 3,558,300 | ₱61,289,294.00 | +0.06 | +0.35% |
| Jul 01, 2025 | ₱17.18 | ₱17.18 | ₱16.86 | 298,100 | ₱5,097,058.00 | +0.10 | +0.59% |
| Jun 30, 2025 | ₱17.08 | ₱17.08 | ₱16.82 | 307,500 | ₱5,188,802.00 | +0.18 | +1.07% |
| Jun 27, 2025 | ₱16.90 | ₱16.98 | ₱16.80 | 81,000 | ₱1,366,282.00 | -0.02 | -0.12% |
| Jun 26, 2025 | ₱16.92 | ₱17.06 | ₱16.70 | 1,516,500 | ₱25,434,162.00 | -0.08 | -0.47% |
| Jun 25, 2025 | ₱17.00 | ₱17.06 | ₱16.94 | 549,600 | ₱9,343,474.00 | -0.02 | -0.12% |
| Jun 24, 2025 | ₱17.02 | ₱17.16 | ₱17.00 | 115,000 | ₱1,959,584.00 | -0.02 | -0.12% |
| Jun 23, 2025 | ₱17.04 | ₱17.10 | ₱16.90 | 284,000 | ₱4,823,856.00 | +0.04 | +0.24% |
| Jun 20, 2025 | ₱17.00 | ₱17.08 | ₱16.96 | 323,600 | ₱5,501,030.00 | -0.06 | -0.35% |
| Jun 19, 2025 | ₱17.06 | ₱17.20 | ₱17.00 | 1,031,900 | ₱17,589,306.00 | -0.04 | -0.23% |
| Jun 18, 2025 | ₱17.10 | ₱17.10 | ₱17.00 | 461,300 | ₱7,876,878.00 | +0.10 | +0.59% |
| Jun 17, 2025 | ₱17.00 | ₱17.30 | ₱16.80 | 1,351,100 | ₱22,925,296.00 | +0.20 | +1.19% |
| Jun 16, 2025 | ₱16.80 | ₱17.20 | ₱16.80 | 1,669,400 | ₱28,337,162.00 | +0.10 | +0.60% |
| Jun 13, 2025 | ₱16.70 | ₱16.74 | ₱16.40 | 472,600 | ₱7,821,922.00 | +0.29 | +1.71% |
| Jun 11, 2025 | ₱16.42 | ₱16.42 | ₱16.36 | 46,500 | ₱761,874.00 | 0.00 | 0.00% |
| Jun 10, 2025 | ₱16.42 | ₱16.46 | ₱16.38 | 546,900 | ₱8,975,938.00 | +0.18 | +1.11% |
| Jun 09, 2025 | ₱16.24 | ₱16.26 | ₱16.20 | 327,000 | ₱5,301,188.00 | +0.12 | +0.74% |
| Jun 05, 2025 | ₱16.12 | ₱16.12 | ₱16.12 | 259,600 | ₱4,195,396.00 | +0.02 | +0.12% |
| Jun 04, 2025 | ₱16.10 | ₱16.22 | ₱16.06 | 340,200 | ₱5,484,410.00 | +0.04 | +0.25% |
| Jun 03, 2025 | ₱16.06 | ₱16.26 | ₱16.02 | 256,900 | ₱4,131,012.00 | -0.04 | -0.25% |
| Jun 02, 2025 | ₱16.10 | ₱16.22 | ₱15.98 | 696,200 | ₱11,137,822.00 | +0.10 | +0.63% |
| May 30, 2025 | ₱16.00 | ₱16.22 | ₱16.00 | 613,400 | ₱9,832,892.00 | -0.02 | -0.12% |
| May 29, 2025 | ₱16.02 | ₱16.28 | ₱15.78 | 1,571,900 | ₱25,017,968.00 | -0.06 | -0.37% |
| May 28, 2025 | ₱16.08 | ₱16.28 | ₱16.00 | 546,900 | ₱8,792,914.00 | -0.22 | -1.35% |
| May 27, 2025 | ₱16.30 | ₱16.38 | ₱16.28 | 261,400 | ₱4,265,502.00 | -0.08 | -0.49% |
| May 26, 2025 | ₱16.38 | ₱16.38 | ₱16.00 | 427,400 | ₱6,904,034.00 | +0.39 | +2.37% |
| May 23, 2025 | ₱16.00 | ₱16.08 | ₱16.00 | 99,200 | ₱1,587,628.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱16.00 | ₱16.12 | ₱16.00 | 2,403,600 | ₱38,477,874.00 | +0.04 | +0.25% |
| May 21, 2025 | ₱15.96 | ₱16.00 | ₱15.74 | 706,000 | ₱11,207,562.00 | -0.06 | -0.37% |
| May 20, 2025 | ₱16.02 | ₱16.12 | ₱15.90 | 927,100 | ₱14,850,110.00 | +0.20 | +1.26% |
| May 19, 2025 | ₱15.82 | ₱16.14 | ₱15.78 | 1,881,800 | ₱29,983,566.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱15.82 | ₱15.82 | ₱15.54 | 231,500 | ₱3,642,902.00 | +0.33 | +2.06% |
| May 15, 2025 | ₱15.50 | ₱15.62 | ₱15.50 | 1,839,900 | ₱28,602,394.00 | -0.14 | -0.90% |
| May 14, 2025 | ₱15.64 | ₱15.68 | ₱15.58 | 540,800 | ₱8,448,690.00 | +0.06 | +0.39% |
| May 13, 2025 | ₱15.58 | ₱15.70 | ₱15.44 | 3,133,000 | ₱48,787,222.00 | -0.37 | -2.38% |
| May 09, 2025 | ₱15.96 | ₱15.96 | ₱15.60 | 663,500 | ₱10,486,116.00 | +0.14 | +0.88% |
| May 08, 2025 | ₱15.82 | ₱15.98 | ₱15.78 | 1,867,900 | ₱29,668,864.00 | -0.45 | -2.83% |
| May 07, 2025 | ₱16.28 | ₱16.98 | ₱15.96 | 1,303,100 | ₱21,255,624.00 | +0.33 | +2.01% |
| May 06, 2025 | ₱15.96 | ₱16.06 | ₱15.78 | 1,249,000 | ₱19,963,422.00 | +0.24 | +1.53% |
| May 05, 2025 | ₱15.72 | ₱15.78 | ₱15.52 | 442,900 | ₱6,932,004.00 | -0.10 | -0.63% |
| May 02, 2025 | ₱15.82 | ₱16.10 | ₱15.44 | 3,560,800 | ₱56,056,494.00 | -0.35 | -2.22% |
| Apr 30, 2025 | ₱16.18 | ₱16.36 | ₱16.16 | 3,297,800 | ₱53,534,870.00 | -0.16 | -0.98% |
| Apr 29, 2025 | ₱16.34 | ₱16.44 | ₱16.24 | 2,061,000 | ₱33,596,276.00 | +0.04 | +0.25% |
| Apr 28, 2025 | ₱16.30 | ₱16.38 | ₱16.14 | 3,485,200 | ₱56,837,320.00 | -0.22 | -1.33% |
| Apr 25, 2025 | ₱16.52 | ₱16.90 | ₱16.48 | 1,267,600 | ₱21,063,832.00 | -0.39 | -2.36% |
| Apr 24, 2025 | ₱16.92 | ₱16.92 | ₱16.40 | 793,400 | ₱13,135,914.00 | +0.31 | +1.81% |
| Apr 23, 2025 | ₱16.62 | ₱17.10 | ₱16.44 | 1,264,200 | ₱20,980,848.00 | -0.47 | -2.81% |
| Apr 22, 2025 | ₱17.10 | ₱17.40 | ₱16.62 | 2,362,800 | ₱40,573,782.00 | +0.73 | +4.27% |
| Apr 21, 2025 | ₱16.40 | ₱16.44 | ₱16.10 | 3,298,600 | ₱53,808,126.00 | +0.39 | +2.37% |
| Apr 16, 2025 | ₱16.02 | ₱16.20 | ₱15.88 | 1,600,100 | ₱25,626,152.00 | +0.12 | +0.75% |
| Apr 15, 2025 | ₱15.90 | ₱15.92 | ₱15.80 | 938,500 | ₱14,886,538.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱15.90 | ₱15.96 | ₱15.60 | 967,800 | ₱15,372,040.00 | +0.24 | +1.53% |
| Apr 11, 2025 | ₱15.66 | ₱15.80 | ₱15.36 | 2,524,900 | ₱39,458,598.00 | +0.31 | +1.95% |
| Apr 10, 2025 | ₱15.36 | ₱15.66 | ₱15.12 | 1,637,500 | ₱25,154,564.00 | +0.39 | +2.54% |
| Apr 08, 2025 | ₱14.98 | ₱15.14 | ₱14.80 | 2,175,700 | ₱32,594,882.00 | +0.18 | +1.22% |
| Apr 07, 2025 | ₱14.80 | ₱15.56 | ₱14.60 | 2,481,900 | ₱37,076,428.00 | -1.02 | -6.92% |
| Apr 04, 2025 | ₱15.90 | ₱16.18 | ₱15.68 | 1,821,000 | ₱28,838,150.00 | -0.33 | -2.09% |
| Apr 03, 2025 | ₱16.24 | ₱16.68 | ₱16.24 | 1,383,200 | ₱22,675,994.00 | +0.35 | +2.14% |
| Apr 02, 2025 | ₱15.90 | ₱16.38 | ₱15.68 | 2,229,700 | ₱35,491,048.00 | +0.43 | +2.71% |
| Mar 31, 2025 | ₱15.48 | ₱15.50 | ₱15.42 | 1,568,400 | ₱24,276,766.00 | +0.06 | +0.39% |
| Mar 28, 2025 | ₱15.42 | ₱15.50 | ₱15.42 | 4,685,200 | ₱72,550,488.00 | -0.04 | -0.26% |
| Mar 27, 2025 | ₱15.46 | ₱15.48 | ₱15.40 | 1,881,700 | ₱29,066,936.00 | +0.06 | +0.39% |
| Mar 26, 2025 | ₱15.40 | ₱15.42 | ₱15.32 | 1,340,700 | ₱20,648,242.00 | +0.04 | +0.26% |
| Mar 25, 2025 | ₱15.36 | ₱15.46 | ₱15.26 | 1,174,500 | ₱18,019,110.00 | -0.08 | -0.52% |
| Mar 24, 2025 | ₱15.44 | ₱15.46 | ₱15.22 | 981,100 | ₱15,050,290.00 | +0.08 | +0.52% |
| Mar 21, 2025 | ₱15.36 | ₱15.50 | ₱15.36 | 2,572,400 | ₱39,745,910.00 | -0.08 | -0.52% |
| Mar 20, 2025 | ₱15.44 | ₱15.52 | ₱15.34 | 1,455,600 | ₱22,436,324.00 | -0.02 | -0.13% |
| Mar 19, 2025 | ₱15.46 | ₱15.64 | ₱15.30 | 730,500 | ₱11,245,640.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱15.46 | ₱15.62 | ₱15.44 | 988,400 | ₱15,324,748.00 | +0.16 | +1.05% |
| Mar 17, 2025 | ₱15.30 | ₱15.62 | ₱15.30 | 425,400 | ₱6,562,038.00 | -0.20 | -1.29% |
| Mar 14, 2025 | ₱15.50 | ₱15.94 | ₱15.04 | 1,576,200 | ₱24,621,886.00 | +0.65 | +4.17% |
| Mar 13, 2025 | ₱14.88 | ₱14.88 | ₱14.46 | 478,100 | ₱6,999,016.00 | +0.43 | +2.90% |
| Mar 12, 2025 | ₱14.46 | ₱14.64 | ₱14.44 | 647,900 | ₱9,398,806.00 | -0.12 | -0.82% |
| Mar 11, 2025 | ₱14.58 | ₱14.90 | ₱14.56 | 774,100 | ₱11,319,148.00 | -0.26 | -1.75% |
| Mar 10, 2025 | ₱14.84 | ₱14.94 | ₱14.60 | 256,700 | ₱3,782,322.00 | -0.06 | -0.40% |
| Mar 07, 2025 | ₱14.90 | ₱14.92 | ₱14.68 | 222,100 | ₱3,290,356.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱14.90 | ₱15.44 | ₱14.26 | 1,329,100 | ₱20,139,156.00 | +0.67 | +4.49% |
| Mar 05, 2025 | ₱14.26 | ₱14.48 | ₱14.10 | 1,836,900 | ₱26,172,482.00 | -0.28 | -1.93% |
| Mar 04, 2025 | ₱14.54 | ₱15.00 | ₱14.34 | 3,912,900 | ₱57,617,262.00 | -0.37 | -2.55% |
| Mar 03, 2025 | ₱14.92 | ₱15.10 | ₱14.92 | 1,005,200 | ₱15,059,850.00 | -0.14 | -0.93% |
| Feb 28, 2025 | ₱15.06 | ₱15.20 | ₱15.04 | 939,400 | ₱14,167,958.00 | -0.04 | -0.26% |
| Feb 27, 2025 | ₱15.10 | ₱15.28 | ₱15.10 | 1,712,600 | ₱25,875,274.00 | -0.02 | -0.13% |
| Feb 26, 2025 | ₱15.12 | ₱15.40 | ₱15.02 | 2,431,700 | ₱36,809,936.00 | -0.18 | -1.18% |
| Feb 25, 2025 | ₱15.30 | ₱15.58 | ₱15.24 | 1,787,100 | ₱27,560,058.00 | +0.24 | +1.59% |
| Feb 24, 2025 | ₱15.06 | ₱15.68 | ₱15.02 | 2,730,900 | ₱41,584,624.00 | -0.61 | -4.08% |
| Feb 21, 2025 | ₱15.70 | ₱16.00 | ₱15.70 | 1,802,100 | ₱28,482,934.00 | -0.30 | -1.88% |
| Feb 20, 2025 | ₱16.00 | ₱16.50 | ₱15.98 | 2,728,700 | ₱43,830,882.00 | -0.48 | -3.03% |
| Feb 19, 2025 | ₱16.50 | ₱16.82 | ₱16.20 | 1,264,900 | ₱20,960,508.00 | +0.31 | +1.85% |
| Feb 18, 2025 | ₱16.20 | ₱16.56 | ₱15.80 | 1,767,000 | ₱28,391,438.00 | -0.39 | -2.41% |
| Feb 17, 2025 | ₱16.60 | ₱16.78 | ₱16.50 | 3,495,900 | ₱58,110,914.00 | -0.18 | -1.07% |
| Feb 14, 2025 | ₱16.78 | ₱16.88 | ₱16.74 | 957,000 | ₱16,072,124.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱16.78 | ₱16.86 | ₱16.68 | 609,100 | ₱10,214,808.00 | +0.08 | +0.48% |
| Feb 12, 2025 | ₱16.70 | ₱16.74 | ₱16.64 | 1,214,000 | ₱20,268,928.00 | -0.08 | -0.48% |
| Feb 11, 2025 | ₱16.78 | ₱16.90 | ₱16.40 | 1,914,700 | ₱31,948,586.00 | +0.47 | +2.82% |
| Feb 10, 2025 | ₱16.32 | ₱16.50 | ₱16.32 | 1,206,700 | ₱19,751,658.00 | 0.00 | 0.00% |
| Feb 07, 2025 | ₱16.32 | ₱16.32 | ₱16.02 | 537,800 | ₱8,716,120.00 | +0.33 | +2.00% |
| Feb 06, 2025 | ₱16.00 | ₱16.12 | ₱15.98 | 2,322,900 | ₱37,228,362.00 | 0.00 | 0.00% |
| Feb 05, 2025 | ₱16.00 | ₱16.02 | ₱15.90 | 3,564,600 | ₱57,022,350.00 | +0.06 | +0.38% |
| Feb 04, 2025 | ₱15.94 | ₱16.08 | ₱15.76 | 2,462,600 | ₱39,308,364.00 | +0.24 | +1.53% |
| Feb 03, 2025 | ₱15.70 | ₱15.74 | ₱15.58 | 2,032,800 | ₱31,879,682.00 | +0.10 | +0.64% |
| Jan 31, 2025 | ₱15.60 | ₱15.66 | ₱15.48 | 888,200 | ₱13,840,986.00 | +0.20 | +1.30% |
| Jan 30, 2025 | ₱15.40 | ₱15.58 | ₱15.20 | 280,200 | ₱4,316,200.00 | -0.10 | -0.65% |
| Jan 28, 2025 | ₱15.50 | ₱15.68 | ₱15.08 | 1,662,000 | ₱25,696,818.00 | +0.31 | +1.97% |
| Jan 27, 2025 | ₱15.20 | ₱15.28 | ₱15.08 | 345,900 | ₱5,252,024.00 | +0.12 | +0.80% |
| Jan 24, 2025 | ₱15.08 | ₱15.28 | ₱14.92 | 286,800 | ₱4,336,028.00 | +0.18 | +1.21% |
| Jan 23, 2025 | ₱14.90 | ₱15.22 | ₱14.90 | 1,001,000 | ₱15,073,152.00 | -0.08 | -0.53% |
| Jan 22, 2025 | ₱14.98 | ₱15.30 | ₱14.92 | 802,500 | ₱12,077,714.00 | +0.31 | +2.04% |
| Jan 21, 2025 | ₱14.68 | ₱14.88 | ₱14.68 | 1,884,600 | ₱27,841,916.00 | +0.04 | +0.27% |
| Jan 20, 2025 | ₱14.64 | ₱14.74 | ₱14.60 | 1,801,200 | ₱26,379,034.00 | -0.04 | -0.27% |
| Jan 17, 2025 | ₱14.68 | ₱14.88 | ₱14.60 | 1,349,700 | ₱19,834,052.00 | +0.10 | +0.69% |
| Jan 16, 2025 | ₱14.58 | ₱14.68 | ₱14.54 | 638,200 | ₱9,311,624.00 | -0.02 | -0.14% |
| Jan 15, 2025 | ₱14.60 | ₱14.66 | ₱14.50 | 456,400 | ₱6,648,040.00 | +0.10 | +0.69% |
| Jan 14, 2025 | ₱14.50 | ₱14.62 | ₱14.42 | 853,100 | ₱12,344,904.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱14.50 | ₱14.68 | ₱14.46 | 1,761,300 | ₱25,670,706.00 | -0.12 | -0.82% |
| Jan 10, 2025 | ₱14.62 | ₱14.68 | ₱14.40 | 1,619,300 | ₱23,691,554.00 | +0.22 | +1.53% |
| Jan 09, 2025 | ₱14.40 | ₱14.60 | ₱14.36 | 575,700 | ₱8,314,638.00 | -0.20 | -1.37% |
| Jan 08, 2025 | ₱14.60 | ₱14.66 | ₱14.44 | 479,600 | ₱7,009,166.00 | +0.12 | +0.83% |
| Jan 07, 2025 | ₱14.48 | ₱14.60 | ₱14.36 | 810,100 | ₱11,722,838.00 | +0.08 | +0.56% |
| Jan 06, 2025 | ₱14.40 | ₱14.60 | ₱14.38 | 655,900 | ₱9,460,378.00 | 0.00 | 0.00% |
| Jan 03, 2025 | ₱14.40 | ₱14.68 | ₱14.34 | 997,400 | ₱14,479,132.00 | +0.10 | +0.70% |
| Jan 02, 2025 | ₱14.30 | ₱14.30 | ₱13.94 | 291,100 | ₱4,115,000.00 | +0.29 | +2.00% |
| Dec 27, 2024 | ₱14.02 | ₱14.10 | ₱13.94 | 998,600 | ₱13,977,398.00 | +0.10 | +0.72% |
| Dec 26, 2024 | ₱13.92 | ₱14.12 | ₱13.86 | 68,000 | ₱951,558.00 | +0.12 | +0.87% |
| Dec 23, 2024 | ₱13.80 | ₱13.84 | ₱13.78 | 911,300 | ₱12,574,108.00 | -0.04 | -0.29% |
| Dec 20, 2024 | ₱13.84 | ₱14.00 | ₱13.80 | 1,716,500 | ₱23,809,304.00 | 0.00 | 0.00% |
| Dec 19, 2024 | ₱13.84 | ₱14.10 | ₱13.84 | 1,429,700 | ₱19,868,350.00 | -0.25 | -1.84% |
| Dec 18, 2024 | ₱14.10 | ₱14.34 | ₱14.08 | 864,400 | ₱12,243,172.00 | 0.00 | 0.00% |
| Dec 17, 2024 | ₱14.10 | ₱14.38 | ₱13.96 | 3,023,200 | ₱42,686,346.00 | +0.27 | +1.88% |
| Dec 16, 2024 | ₱13.84 | ₱13.98 | ₱13.82 | 1,073,200 | ₱14,873,224.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱13.84 | ₱13.84 | ₱13.68 | 110,600 | ₱1,522,720.00 | +0.14 | +1.02% |
| Dec 12, 2024 | ₱13.70 | ₱13.96 | ₱13.70 | 4,890,200 | ₱67,561,902.00 | -0.08 | -0.58% |
| Dec 11, 2024 | ₱13.78 | ₱13.98 | ₱13.76 | 1,332,500 | ₱18,417,672.00 | -0.02 | -0.14% |
| Dec 10, 2024 | ₱13.80 | ₱14.00 | ₱13.76 | 2,991,500 | ₱41,349,728.00 | +0.14 | +1.02% |
| Dec 09, 2024 | ₱13.66 | ₱13.76 | ₱13.66 | 1,847,500 | ₱25,295,778.00 | -0.02 | -0.15% |
| Dec 06, 2024 | ₱13.68 | ₱13.78 | ₱13.66 | 606,100 | ₱8,297,672.00 | -0.10 | -0.73% |
| Dec 05, 2024 | ₱13.78 | ₱13.90 | ₱13.72 | 891,900 | ₱12,287,274.00 | -0.12 | -0.86% |
| Dec 04, 2024 | ₱13.90 | ₱14.00 | ₱13.78 | 667,200 | ₱9,260,958.00 | -0.10 | -0.71% |
| Dec 03, 2024 | ₱14.00 | ₱14.30 | ₱13.76 | 3,799,800 | ₱52,839,470.00 | +0.24 | +1.74% |
| Dec 02, 2024 | ₱13.76 | ₱13.80 | ₱13.68 | 822,200 | ₱11,306,068.00 | -0.04 | -0.29% |
| Nov 29, 2024 | ₱13.80 | ₱13.80 | ₱13.74 | 444,200 | ₱6,125,524.00 | +0.06 | +0.44% |
| Nov 28, 2024 | ₱13.74 | ₱13.86 | ₱13.74 | 1,457,100 | ₱20,076,536.00 | -0.02 | -0.15% |
| Nov 27, 2024 | ₱13.76 | ₱13.98 | ₱13.72 | 973,600 | ₱13,463,920.00 | -0.02 | -0.15% |
| Nov 26, 2024 | ₱13.78 | ₱14.08 | ₱13.74 | 1,425,700 | ₱19,809,092.00 | -0.27 | -1.99% |
| Nov 25, 2024 | ₱14.06 | ₱14.50 | ₱14.04 | 6,713,300 | ₱94,454,424.00 | -0.20 | -1.40% |
| Nov 22, 2024 | ₱14.26 | ₱14.30 | ₱14.16 | 531,900 | ₱7,574,306.00 | 0.00 | 0.00% |
| Nov 21, 2024 | ₱14.26 | ₱14.50 | ₱14.22 | 650,900 | ₱9,323,574.00 | -0.18 | -1.25% |
| Nov 20, 2024 | ₱14.44 | ₱14.70 | ₱14.34 | 323,100 | ₱4,678,736.00 | -0.26 | -1.77% |
| Nov 19, 2024 | ₱14.70 | ₱14.86 | ₱14.34 | 460,700 | ₱6,799,044.00 | -0.31 | -2.13% |
| Nov 18, 2024 | ₱15.02 | ₱15.14 | ₱14.94 | 844,600 | ₱12,716,672.00 | +0.06 | +0.40% |
| Nov 15, 2024 | ₱14.96 | ₱15.02 | ₱14.96 | 2,061,300 | ₱30,898,160.00 | -0.02 | -0.13% |
| Nov 14, 2024 | ₱14.98 | ₱15.20 | ₱14.86 | 1,152,500 | ₱17,259,610.00 | -0.22 | -1.45% |
| Nov 13, 2024 | ₱15.20 | ₱15.50 | ₱15.02 | 703,200 | ₱10,667,286.00 | -0.06 | -0.39% |
| Nov 12, 2024 | ₱15.26 | ₱15.58 | ₱15.10 | 895,400 | ₱13,672,456.00 | -0.33 | -2.18% |
| Nov 11, 2024 | ₱15.60 | ₱15.70 | ₱15.46 | 859,200 | ₱13,443,630.00 | +0.14 | +0.91% |
| Nov 08, 2024 | ₱15.46 | ₱15.54 | ₱15.28 | 3,781,500 | ₱58,475,608.00 | +0.58 | +3.76% |
| Nov 07, 2024 | ₱14.90 | ₱15.94 | ₱14.78 | 6,946,000 | ₱105,015,828.00 | -0.63 | -4.24% |
| Nov 06, 2024 | ₱15.56 | ₱15.82 | ₱15.42 | 2,838,100 | ₱44,353,000.00 | +0.06 | +0.39% |
| Nov 05, 2024 | ₱15.50 | ₱15.50 | ₱15.24 | 1,180,000 | ₱18,066,118.00 | +0.20 | +1.31% |
| Nov 04, 2024 | ₱15.30 | ₱15.98 | ₱15.30 | 1,295,700 | ₱19,955,516.00 | -0.37 | -2.42% |
| Oct 31, 2024 | ₱15.68 | ₱15.74 | ₱15.66 | 288,400 | ₱4,522,730.00 | -0.06 | -0.38% |
Advanced Filters
Narrow down the OGP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics