- Stock Price
- Price History
OM Stock Price History - Omico Corporation
Best Day (1Y)
₱0.121
September 29, 2026
Worst Day (1Y)
₱0.0900
April 06, 2026
Average Volume (1Y)
248K
Daily Average
Most Traded (1Y)
4.01M
September 28, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | ₱0.107 | ₱0.107 | ₱0.107 | 80K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 20, 2026 | ₱0.107 | ₱0.107 | ₱0.107 | 210K shares | ₱22K | +₱0.01 | +7.00% |
| Oct 19, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 15, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 1.01M shares | ₱101K | ₱0.00 | 0.00% |
| Oct 09, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 320K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 07, 2026 | ₱0.100 | ₱0.102 | ₱0.100 | 3.20M shares | ₱322K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.100 | ₱0.101 | ₱0.100 | 950K shares | ₱95K | -₱0.00 | -0.99% |
| Oct 05, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 02, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 210K shares | ₱21K | ₱0.00 | 0.00% |
| Oct 01, 2026 | ₱0.101 | ₱0.107 | ₱0.101 | 1.84M shares | ₱186K | -₱0.00 | -0.98% |
| Sep 30, 2026 | ₱0.102 | ₱0.120 | ₱0.101 | 1.75M shares | ₱180K | -₱0.02 | -15.70% |
| Sep 29, 2026 | ₱0.121 | ₱0.127 | ₱0.114 | 80K shares | ₱10K | +₱0.01 | +6.14% |
| Sep 28, 2026 | ₱0.114 | ₱0.150 | ₱0.101 | 4.01M shares | ₱434K | +₱0.01 | +11.76% |
| Sep 25, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 2.50M shares | ₱255K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 2.00M shares | ₱204K | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 2.30M shares | ₱235K | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 1.50M shares | ₱153K | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 1.00M shares | ₱102K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 1.10M shares | ₱112K | ₱0.00 | 0.00% |
| Sep 16, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱0.102 | ₱0.104 | ₱0.102 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.102 | ₱0.104 | ₱0.102 | 210K shares | ₱21K | -₱0.00 | -1.92% |
| Sep 10, 2026 | ₱0.104 | ₱0.104 | ₱0.102 | 180K shares | ₱19K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 230K shares | ₱24K | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.104 | ₱0.104 | ₱0.102 | 100K shares | ₱10K | +₱0.00 | +1.96% |
| Sep 03, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.102 | ₱0.103 | ₱0.102 | 300K shares | ₱31K | -₱0.00 | -0.97% |
| Sep 01, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 430K shares | ₱44K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 1.00M shares | ₱103K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 1.00M shares | ₱103K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.103 | ₱0.104 | ₱0.103 | 700K shares | ₱72K | -₱0.00 | -0.96% |
| Aug 14, 2026 | ₱0.104 | ₱0.104 | ₱0.0970 | 160K shares | ₱16K | +₱0.01 | +7.22% |
| Aug 13, 2026 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.0970 | ₱0.102 | ₱0.0970 | 550K shares | ₱56K | -₱0.00 | -4.90% |
| Aug 11, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 620K shares | ₱63K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.102 | ₱0.104 | ₱0.102 | 1.81M shares | ₱185K | -₱0.00 | -1.92% |
| Aug 05, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.104 | ₱0.106 | ₱0.102 | 70K shares | ₱7K | +₱0.00 | +1.96% |
| Aug 03, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 470K shares | ₱48K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 200K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.102 | ₱0.106 | ₱0.100 | 410K shares | ₱42K | +₱0.00 | +2.00% |
| Jul 23, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.100 | ₱0.100 | ₱0.0980 | 500K shares | ₱50K | +₱0.00 | +2.04% |
| Jul 15, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 10K shares | ₱980 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.0980 | ₱0.100 | ₱0.0980 | 20K shares | ₱2K | -₱0.00 | -2.00% |
| Jul 10, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 200K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.100 | ₱0.100 | ₱0.0980 | 310K shares | ₱30K | +₱0.00 | +2.04% |
| Jul 03, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 290K shares | ₱28K | -₱0.00 | -1.01% |
| Jun 30, 2026 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 400K shares | ₱40K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0990 | ₱0.0990 | ₱0.0990 | 100K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0990 | ₱0.100 | ₱0.0990 | 840K shares | ₱83K | -₱0.00 | -1.00% |
| Jun 24, 2026 | ₱0.100 | ₱0.104 | ₱0.100 | 710K shares | ₱72K | -₱0.00 | -3.85% |
| Jun 23, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.104 | ₱0.104 | ₱0.102 | 40K shares | ₱4K | +₱0.00 | +1.96% |
| Jun 18, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.102 | ₱0.102 | ₱0.101 | 50K shares | ₱5K | +₱0.00 | +0.99% |
| May 22, 2026 | ₱0.101 | ₱0.105 | ₱0.0980 | 410K shares | ₱42K | +₱0.00 | +3.06% |
| May 21, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 10K shares | ₱980 | +₱0.00 | +1.03% |
| May 13, 2026 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.0970 | ₱0.110 | ₱0.0970 | 960K shares | ₱96K | -₱0.01 | -11.82% |
| May 08, 2026 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.110 | ₱0.112 | ₱0.106 | 220K shares | ₱23K | -₱0.00 | -1.79% |
| May 06, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.112 | ₱0.118 | ₱0.112 | 560K shares | ₱64K | -₱0.00 | -0.88% |
| Apr 24, 2026 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.113 | ₱0.113 | ₱0.108 | 250K shares | ₱27K | +₱0.01 | +4.63% |
| Apr 22, 2026 | ₱0.108 | ₱0.109 | ₱0.100 | 50K shares | ₱5K | -₱0.00 | -0.92% |
| Apr 21, 2026 | ₱0.109 | ₱0.109 | ₱0.100 | 90K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.109 | ₱0.113 | ₱0.101 | 290K shares | ₱30K | -₱0.00 | -3.54% |
| Apr 17, 2026 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.113 | ₱0.113 | ₱0.102 | 50K shares | ₱5K | -₱0.00 | -0.88% |
| Apr 15, 2026 | ₱0.114 | ₱0.114 | ₱0.114 | 60K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.114 | ₱0.116 | ₱0.114 | 640K shares | ₱74K | -₱0.00 | -3.39% |
| Apr 13, 2026 | ₱0.118 | ₱0.118 | ₱0.107 | 1.21M shares | ₱135K | +₱0.03 | +28.26% |
| Apr 10, 2026 | ₱0.0920 | ₱0.108 | ₱0.0920 | 40K shares | ₱4K | -₱0.01 | -14.81% |
| Apr 08, 2026 | ₱0.108 | ₱0.108 | ₱0.108 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.108 | ₱0.108 | ₱0.0900 | 80K shares | ₱9K | +₱0.02 | +20.00% |
| Apr 06, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.0900 | ₱0.0910 | ₱0.0900 | 400K shares | ₱36K | -₱0.00 | -1.10% |
| Mar 31, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0910 | 10K shares | ₱910 | +₱0.00 | +1.11% |
| Mar 30, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 860K shares | ₱78K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0900 | ₱0.0920 | ₱0.0900 | 400K shares | ₱36K | -₱0.00 | -2.17% |
| Mar 24, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0920 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.0920 | ₱0.100 | ₱0.0920 | 2.67M shares | ₱246K | -₱0.01 | -8.00% |
| Mar 19, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.100 | ₱0.104 | ₱0.100 | 3.95M shares | ₱396K | -₱0.00 | -3.85% |
| Mar 13, 2026 | ₱0.104 | ₱0.104 | ₱0.103 | 660K shares | ₱69K | +₱0.00 | +0.97% |
| Mar 12, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.103 | ₱0.103 | ₱0.103 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.103 | ₱0.104 | ₱0.103 | 530K shares | ₱55K | -₱0.00 | -0.96% |
| Mar 06, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 50K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 130K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.104 | ₱0.106 | ₱0.104 | 10K shares | ₱1K | -₱0.00 | -1.89% |
| Feb 19, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 370K shares | ₱39K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.106 | ₱0.107 | ₱0.106 | 300K shares | ₱32K | -₱0.00 | -0.93% |
| Feb 04, 2026 | ₱0.107 | ₱0.115 | ₱0.107 | 30K shares | ₱3K | -₱0.01 | -6.96% |
| Feb 03, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.115 | ₱0.115 | ₱0.115 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.115 | ₱0.117 | ₱0.115 | 1.28M shares | ₱147K | -₱0.00 | -1.71% |
| Jan 20, 2026 | ₱0.117 | ₱0.117 | ₱0.104 | 3.57M shares | ₱406K | +₱0.01 | +12.50% |
| Jan 19, 2026 | ₱0.104 | ₱0.104 | ₱0.104 | 580K shares | ₱60K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.104 | ₱0.104 | ₱0.103 | 100K shares | ₱10K | +₱0.00 | +0.97% |
| Jan 15, 2026 | ₱0.103 | ₱0.111 | ₱0.102 | 460K shares | ₱48K | -₱0.01 | -7.21% |
| Jan 14, 2026 | ₱0.111 | ₱0.113 | ₱0.111 | 50K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.111 | ₱0.115 | ₱0.101 | 540K shares | ₱62K | +₱0.01 | +9.90% |
| Jan 12, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.101 | ₱0.101 | ₱0.100 | 100K shares | ₱10K | +₱0.00 | +1.00% |
| Dec 26, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.100 | ₱0.105 | ₱0.100 | 130K shares | ₱13K | -₱0.00 | -4.76% |
| Dec 17, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.105 | ₱0.108 | ₱0.105 | 710K shares | ₱75K | -₱0.00 | -2.78% |
| Dec 12, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.108 | ₱0.108 | ₱0.108 | 0 | ₱0 | ₱0.00 | 0.00% |
| 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% |
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
Sep
2026
September 30, 2026
Biggest Daily Loss
₱0.102
(-15.70%)
Single-day loss of -15.70% with ₱0.02 price decrease, the largest percentage drop in this period, with 1.75M shares traded during the decline
Sep
2026
September 29, 2026
Highest Price
₱0.121
Peak price of ₱0.121 reached during this period, representing the stock's maximum value, with 80K shares traded and +6.14% price movement on that day
Sep
2026
September 28, 2026
Highest Trading Volume
₱0.114
4.01M Shares (₱457K total value)
Most actively traded day with 4.01M shares (₱457K total value) at ₱0.114 per share, indicating peak investor activity
Apr
2026
April 13, 2026
Biggest Daily Gain
₱0.118
(+28.26%)
Single-day gain of 28.26% with ₱0.03 price increase, the largest percentage rise in this period, with 1.21M shares changing hands
Apr
2026
April 06, 2026
Lowest Price
₱0.0900
Lowest price of ₱0.0900 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of OM price movements for the selected period
Long-Term Trend (MA200)
Bullish
OM is trading 3.58% above the 200-day Moving Average (₱0.100). This level often acts as dynamic support during uptrends.
Price Volatility
High
OM showed high volatility with a standard deviation of 3.34% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from October 22, 2025 to October 22, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, OM recorded 23 positive days, 34 negative days, and 187 unchanged days, resulting in a win rate of 9.4% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.03
The trading range spread for OM was ₱0.03, 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 ₱0.09 and ₱0.12 over the past 52 weeks for Omico Corporation, representing a price range of 34.4%. Currently trading at ₱0.11, the stock is 18.9% above its 52-week low and 11.6% below its 52-week high.
How has OM performed year-to-date (YTD)?
Year-to-date in 2026, OM has gained 5.9% from ₱0.10 to ₱0.11 for Omico Corporation. The stock reached a YTD high of ₱0.12 and a low of ₱0.09.
What is OM's 50-day moving average (MA50)?
The 50-day moving average for Omico Corporation (OM) is ₱0.10. The stock is currently trading above this level at ₱0.11, which is 4.3% above the 50-day MA.
What is OM's 200-day moving average (MA200)?
The 200-day moving average for Omico Corporation (OM) is ₱0.10. The stock is currently trading above this key long-term indicator at ₱0.11, which is 3.6% above the 200-day MA.