OM Stock Price History - Omico Corporation

Advanced Filters
Best Day
₱0.119
August 20, 2025
Worst Day
₱0.103
September 05, 2025
Average Volume
123.5K
Daily Average
Most Traded
610.0K
August 22, 2025
Date Close High Low Volume Value Change Change %
Sep 09, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Sep 08, 2025 ₱0.108 ₱0.108 ₱0.103 30,000 ₱3,140.00 +0.01 +4.85%
Sep 05, 2025 ₱0.103 ₱0.108 ₱0.103 150,000 ₱15,450.00 -0.00 -4.63%
Sep 04, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱0.108 ₱0.110 ₱0.108 10,000 ₱1,080.00 -0.00 -1.82%
Sep 02, 2025 ₱0.110 ₱0.110 ₱0.107 500,000 ₱55,000.00 +0.00 +2.80%
Sep 01, 2025 ₱0.107 ₱0.109 ₱0.107 30,000 ₱3,210.00 -0.00 -1.83%
Aug 29, 2025 ₱0.109 ₱0.116 ₱0.107 520,000 ₱55,660.00 -0.01 -6.03%
Aug 28, 2025 ₱0.116 ₱0.117 ₱0.107 470,000 ₱50,540.00 -0.00 -0.85%
Aug 27, 2025 ₱0.117 ₱0.117 ₱0.108 20,000 ₱2,250.00 +0.01 +8.33%
Aug 26, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Aug 22, 2025 ₱0.108 ₱0.119 ₱0.108 610,000 ₱66,300.00 -0.01 -9.24%
Aug 20, 2025 ₱0.119 ₱0.119 ₱0.119 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱0.119 ₱0.119 ₱0.108 30,000 ₱3,570.00 +0.01 +10.19%
Aug 18, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.108 ₱0.108 ₱0.108 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.108 ₱0.112 ₱0.108 100,000 ₱10,830.00 -0.00 -3.57%
Aug 12, 2025 ₱0.112 ₱0.112 ₱0.112 0 ₱0.00 0.00 0.00%
Aug 11, 2025 ₱0.112 ₱0.112 ₱0.112 0 ₱0.00 0.00 0.00%
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