OM Stock Price History - Omico Corporation
Best Day (1Y)
₱0.153
January 03, 2025
Worst Day (1Y)
₱0.100
March 24, 2025
Average Volume (1Y)
279K
Daily Average
Most Traded (1Y)
43.91M
July 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.108 | ₱0.108 | ₱0.105 | 170K shares | ₱18K | +₱0.00 | +2.86% |
| Nov 26, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.105 | ₱0.106 | ₱0.105 | 460K shares | ₱48K | -₱0.00 | -0.94% |
| Nov 13, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.106 | ₱0.107 | ₱0.106 | 270K shares | ₱29K | -₱0.00 | -0.93% |
| Oct 28, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 80K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.107 | ₱0.110 | ₱0.107 | 210K shares | ₱23K | -₱0.00 | -2.73% |
| Oct 17, 2025 | ₱0.110 | ₱0.110 | ₱0.108 | 120K shares | ₱13K | +₱0.00 | +0.92% |
| Oct 16, 2025 | ₱0.109 | ₱0.116 | ₱0.109 | 50K shares | ₱5K | -₱0.01 | -6.03% |
| Oct 15, 2025 | ₱0.116 | ₱0.116 | ₱0.116 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.116 | ₱0.117 | ₱0.106 | 1.49M shares | ₱171K | +₱0.01 | +9.43% |
| Oct 13, 2025 | ₱0.106 | ₱0.106 | ₱0.105 | 10K shares | ₱1K | +₱0.00 | +0.95% |
| Oct 10, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.105 | ₱0.110 | ₱0.105 | 180K shares | ₱19K | -₱0.00 | -4.55% |
| Oct 08, 2025 | ₱0.110 | ₱0.110 | ₱0.107 | 210K shares | ₱23K | +₱0.00 | +2.80% |
| Oct 07, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.107 | ₱0.107 | ₱0.106 | 100K shares | ₱11K | +₱0.00 | +0.94% |
| Sep 26, 2025 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.106 | ₱0.118 | ₱0.106 | 550K shares | ₱58K | -₱0.01 | -10.17% |
| Sep 24, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.118 | ₱0.118 | ₱0.117 | 40K shares | ₱5K | +₱0.00 | +0.85% |
| Sep 22, 2025 | ₱0.117 | ₱0.118 | ₱0.117 | 60K shares | ₱7K | -₱0.00 | -0.85% |
| Sep 19, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 100K shares | ₱12K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.118 | ₱0.118 | ₱0.107 | 670K shares | ₱76K | +₱0.00 | +2.61% |
| Sep 16, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.115 | ₱0.115 | ₱0.105 | 980K shares | ₱108K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.115 | ₱0.115 | ₱0.110 | 1.71M shares | ₱191K | +₱0.01 | +4.55% |
| Sep 10, 2025 | ₱0.110 | ₱0.117 | ₱0.108 | 1.65M shares | ₱186K | +₱0.00 | +1.85% |
| Sep 09, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.108 | ₱0.108 | ₱0.103 | 30K shares | ₱3K | +₱0.01 | +4.85% |
| Sep 05, 2025 | ₱0.103 | ₱0.108 | ₱0.103 | 150K shares | ₱15K | -₱0.00 | -4.63% |
| Sep 04, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.108 | ₱0.110 | ₱0.108 | 10K shares | ₱1K | -₱0.00 | -1.82% |
| Sep 02, 2025 | ₱0.110 | ₱0.110 | ₱0.107 | 500K shares | ₱55K | +₱0.00 | +2.80% |
| Sep 01, 2025 | ₱0.107 | ₱0.109 | ₱0.107 | 30K shares | ₱3K | -₱0.00 | -1.83% |
| Aug 29, 2025 | ₱0.109 | ₱0.116 | ₱0.107 | 520K shares | ₱56K | -₱0.01 | -6.03% |
| Aug 28, 2025 | ₱0.116 | ₱0.117 | ₱0.107 | 470K shares | ₱51K | -₱0.00 | -0.85% |
| Aug 27, 2025 | ₱0.117 | ₱0.117 | ₱0.108 | 20K shares | ₱2K | +₱0.01 | +8.33% |
| Aug 26, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.108 | ₱0.119 | ₱0.108 | 610K shares | ₱66K | -₱0.01 | -9.24% |
| Aug 20, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.119 | ₱0.119 | ₱0.108 | 30K shares | ₱4K | +₱0.01 | +10.19% |
| Aug 18, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.108 | ₱0.112 | ₱0.108 | 100K shares | ₱11K | -₱0.00 | -3.57% |
| Aug 12, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.112 | ₱0.114 | ₱0.112 | 260K shares | ₱29K | -₱0.00 | -1.75% |
| Aug 07, 2025 | ₱0.114 | ₱0.114 | ₱0.110 | 30K shares | ₱3K | +₱0.00 | +3.64% |
| Aug 06, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.110 | ₱0.119 | ₱0.110 | 10K shares | ₱1K | -₱0.01 | -7.56% |
| Jul 30, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.119 | ₱0.128 | ₱0.109 | 500K shares | ₱55K | -₱0.01 | -7.03% |
| Jul 28, 2025 | ₱0.128 | ₱0.130 | ₱0.109 | 43.91M shares | ₱4.79 Million | +₱0.02 | +17.43% |
| Jul 25, 2025 | ₱0.109 | ₱0.130 | ₱0.107 | 260K shares | ₱31K | +₱0.00 | +1.87% |
| Jul 24, 2025 | ₱0.107 | ₱0.108 | ₱0.107 | 10K shares | ₱1K | -₱0.00 | -0.93% |
| Jul 23, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.108 | ₱0.108 | ₱0.107 | 20K shares | ₱2K | +₱0.00 | +0.93% |
| Jul 18, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 330K shares | ₱35K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.107 | ₱0.112 | ₱0.107 | 330K shares | ₱36K | -₱0.00 | -4.46% |
| Jul 02, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 20K shares | ₱2K | -₱0.02 | -13.85% |
| Jun 26, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.130 | ₱0.130 | ₱0.130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.130 | ₱0.130 | ₱0.110 | 20K shares | ₱3K | +₱0.02 | +18.18% |
| Jun 23, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 150K shares | ₱17K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.110 | ₱0.110 | ₱0.107 | 50K shares | ₱6K | +₱0.00 | +2.80% |
| May 30, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.107 | ₱0.108 | ₱0.107 | 40K shares | ₱4K | -₱0.00 | -0.93% |
| May 26, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.108 | ₱0.108 | ₱0.107 | 10K shares | ₱1K | +₱0.00 | +0.93% |
| May 21, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 170K shares | ₱18K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 70K shares | ₱8K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.107 | ₱0.107 | ₱0.107 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.107 | ₱0.107 | ₱0.105 | 10K shares | ₱1K | +₱0.00 | +1.90% |
| May 14, 2025 | ₱0.105 | ₱0.126 | ₱0.105 | 440K shares | ₱51K | -₱0.02 | -16.67% |
| May 13, 2025 | ₱0.126 | ₱0.126 | ₱0.125 | 250K shares | ₱32K | +₱0.00 | +0.80% |
| May 09, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 130K shares | ₱16K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 140K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.125 | ₱0.133 | ₱0.111 | 2.68M shares | ₱328K | -₱0.01 | -6.02% |
| Apr 15, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.133 | ₱0.134 | ₱0.118 | 420K shares | ₱55K | +₱0.02 | +12.71% |
| Apr 10, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.118 | ₱0.118 | ₱0.102 | 20K shares | ₱2K | +₱0.02 | +15.69% |
| Mar 27, 2025 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.102 | ₱0.102 | ₱0.100 | 50K shares | ₱5K | +₱0.00 | +2.00% |
| Mar 24, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.100 | ₱0.104 | ₱0.100 | 2.10M shares | ₱215K | -₱0.00 | -3.85% |
| Mar 20, 2025 | ₱0.104 | ₱0.104 | ₱0.104 | 520K shares | ₱54K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.104 | ₱0.104 | ₱0.101 | 70K shares | ₱7K | +₱0.00 | +2.97% |
| Mar 17, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.101 | ₱0.113 | ₱0.101 | 1.10M shares | ₱122K | -₱0.01 | -10.62% |
| Mar 10, 2025 | ₱0.113 | ₱0.137 | ₱0.113 | 30K shares | ₱3K | -₱0.02 | -17.52% |
| Mar 07, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.137 | ₱0.137 | ₱0.113 | 60K shares | ₱8K | +₱0.03 | +21.24% |
| Feb 07, 2025 | ₱0.113 | ₱0.120 | ₱0.113 | 320K shares | ₱37K | -₱0.01 | -5.83% |
| Feb 06, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.120 | ₱0.132 | ₱0.120 | 20K shares | ₱2K | -₱0.01 | -9.09% |
| Feb 04, 2025 | ₱0.132 | ₱0.132 | ₱0.132 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.132 | ₱0.133 | ₱0.132 | 40K shares | ₱5K | -₱0.00 | -0.75% |
| Jan 31, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.133 | ₱0.133 | ₱0.132 | 30K shares | ₱4K | +₱0.00 | +0.76% |
| Jan 28, 2025 | ₱0.132 | ₱0.132 | ₱0.132 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.132 | ₱0.132 | ₱0.132 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.132 | ₱0.151 | ₱0.132 | 710K shares | ₱94K | -₱0.02 | -12.58% |
| Jan 23, 2025 | ₱0.151 | ₱0.151 | ₱0.151 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.151 | ₱0.151 | ₱0.151 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.151 | ₱0.151 | ₱0.151 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.151 | ₱0.151 | ₱0.151 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.151 | ₱0.151 | ₱0.151 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.151 | ₱0.152 | ₱0.137 | 80K shares | ₱12K | +₱0.02 | +10.22% |
| Jan 15, 2025 | ₱0.137 | ₱0.152 | ₱0.137 | 30K shares | ₱4K | -₱0.01 | -9.87% |
| Jan 14, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.152 | ₱0.153 | ₱0.135 | 160K shares | ₱24K | +₱0.02 | +12.59% |
| Jan 07, 2025 | ₱0.135 | ₱0.135 | ₱0.133 | 10K shares | ₱1K | +₱0.00 | +1.50% |
| Jan 06, 2025 | ₱0.133 | ₱0.153 | ₱0.133 | 150K shares | ₱20K | -₱0.02 | -13.07% |
| Jan 03, 2025 | ₱0.153 | ₱0.153 | ₱0.153 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.153 | ₱0.153 | ₱0.153 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.153 | ₱0.153 | ₱0.153 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.153 | ₱0.153 | ₱0.140 | 40K shares | ₱6K | +₱0.01 | +9.29% |
| Dec 23, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.140 | ₱0.140 | ₱0.132 | 200K shares | ₱28K | +₱0.01 | +6.06% |
| Dec 12, 2024 | ₱0.132 | ₱0.132 | ₱0.132 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.132 | ₱0.132 | ₱0.132 | 10K shares | ₱1K | -₱0.01 | -5.71% |
| Dec 10, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the OM stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where OM sits within its recent range.
Price & Volume Charts
Visual representation of OM historical performance for the selected period
Historical Price Chart
The chart displays OM closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in OM price history for the selected period
Jul
2025
July 28, 2025
Highest Trading Volume
₱0.128
43.91M Shares (₱5.62M total value)
Most actively traded day with 43.91M shares (₱5.62M total value) at ₱0.128 per share, indicating peak investor activity
Mar
2025
March 24, 2025
Lowest Price
₱0.100
Lowest price of ₱0.100 recorded, marking the period's minimum valuation
Mar
2025
March 10, 2025
Biggest Daily Loss
₱0.113
(-17.52%)
Single-day loss of -17.52% with ₱0.02 price decrease, the largest percentage drop in this period, with 30K shares traded during the decline
Feb
2025
February 10, 2025
Biggest Daily Gain
₱0.137
(+21.24%)
Single-day gain of 21.24% with ₱0.03 price increase, the largest percentage rise in this period, with 60K shares changing hands
Jan
2025
January 03, 2025
Highest Price
₱0.153
Peak price of ₱0.153 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of OM price movements for the selected period
Long-Term Trend (MA200)
Bearish
OM is trading 5.1% below the 200-day Moving Average (₱0.110). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
OM showed high volatility with a standard deviation of 4.18% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, OM recorded 34 positive days, 33 negative days, and 176 unchanged days, resulting in a win rate of 14.0% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.05
The trading range spread for OM was ₱0.05, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to OM by sector and industry.
Historical Price Data FAQs
Common questions about OM stock price history page
What is the OM stock price history page?
The OM stock price history page provides comprehensive historical trading data for Omico Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is OM's 52-week trading range?
OM has traded between ₱0.10 and ₱0.15 over the past 52 weeks for Omico Corporation, representing a price range of 53.0%. Currently trading at ₱0.11, the stock is 8.0% above its 52-week low and 29.4% below its 52-week high.
How has OM performed year-to-date (YTD)?
Year-to-date in 2025, OM has declined 29.4% from ₱0.15 to ₱0.11 for Omico Corporation. The stock reached a YTD high of ₱0.15 and a low of ₱0.10.
What is OM's 50-day moving average (MA50)?
The 50-day moving average for Omico Corporation (OM) is ₱0.11. The stock is currently trading above this level at ₱0.11, which is 0.3% above the 50-day MA.
What is OM's 200-day moving average (MA200)?
The 200-day moving average for Omico Corporation (OM) is ₱0.11. The stock is currently trading below this key long-term indicator at ₱0.11, which is 5.1% below the 200-day MA.