OM Stock Price History - Omico Corporation

Advanced Filters
Best Day
₱0.112
July 02, 2025
Worst Day
₱0.107
July 24, 2025
Average Volume
48.1K
Daily Average
Most Traded
330.0K
July 08, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱0.109 ₱0.130 ₱0.107 260,000 ₱31,480.00 +0.00 +1.87%
Jul 24, 2025 ₱0.107 ₱0.108 ₱0.107 10,000 ₱1,070.00 -0.00 -0.93%
Jul 23, 2025 ₱0.108 ₱0.108 ₱0.108 30,000 ₱3,240.00 0.00 0.00%
Jul 22, 2025 ₱0.108 ₱0.108 ₱0.108 10,000 ₱1,080.00 0.00 0.00%
Jul 21, 2025 ₱0.108 ₱0.108 ₱0.107 20,000 ₱2,160.00 +0.00 +0.93%
Jul 18, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.107 ₱0.107 ₱0.107 330,000 ₱35,310.00 0.00 0.00%
Jul 07, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 04, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.107 ₱0.112 ₱0.107 330,000 ₱36,250.00 -0.00 -4.46%
Jul 02, 2025 ₱0.112 ₱0.112 ₱0.112 0 ₱0.00 0.00 0.00%
Jul 01, 2025 ₱0.112 ₱0.112 ₱0.112 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.112 ₱0.112 ₱0.112 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.112 ₱0.112 ₱0.112 20,000 ₱2,240.00 -0.02 -13.85%
Advanced Filters

Narrow down the OM 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.

Reset Filters
 
Explore the Philippine Stocks