OM Stock Price History - Omico Corporation

Advanced Filters
Best Day
₱0.118
September 24, 2025
Worst Day
₱0.105
October 10, 2025
Average Volume
143.8K
Daily Average
Most Traded
1.5M
October 14, 2025
Date Close High Low Volume Value Change Change %
Oct 20, 2025 ₱0.107 ₱0.110 ₱0.107 210,000 ₱22,860.00 -0.00 -2.73%
Oct 17, 2025 ₱0.110 ₱0.110 ₱0.108 120,000 ₱13,000.00 +0.00 +0.92%
Oct 16, 2025 ₱0.109 ₱0.116 ₱0.109 50,000 ₱5,450.00 -0.01 -6.03%
Oct 15, 2025 ₱0.116 ₱0.116 ₱0.116 0 ₱0.00 0.00 0.00%
Oct 14, 2025 ₱0.116 ₱0.117 ₱0.106 1,490,000 ₱171,050.00 +0.01 +9.43%
Oct 13, 2025 ₱0.106 ₱0.106 ₱0.105 10,000 ₱1,060.00 +0.00 +0.95%
Oct 10, 2025 ₱0.105 ₱0.105 ₱0.105 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.105 ₱0.110 ₱0.105 180,000 ₱19,090.00 -0.00 -4.55%
Oct 08, 2025 ₱0.110 ₱0.110 ₱0.107 210,000 ₱22,870.00 +0.00 +2.80%
Oct 07, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Oct 06, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Oct 03, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Oct 02, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Oct 01, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Sep 30, 2025 ₱0.107 ₱0.107 ₱0.107 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.107 ₱0.107 ₱0.106 100,000 ₱10,700.00 +0.00 +0.94%
Sep 26, 2025 ₱0.106 ₱0.106 ₱0.106 0 ₱0.00 0.00 0.00%
Sep 25, 2025 ₱0.106 ₱0.118 ₱0.106 550,000 ₱58,300.00 -0.01 -10.17%
Sep 24, 2025 ₱0.118 ₱0.118 ₱0.118 0 ₱0.00 0.00 0.00%
Sep 23, 2025 ₱0.118 ₱0.118 ₱0.117 40,000 ₱4,720.00 +0.00 +0.85%
Sep 22, 2025 ₱0.117 ₱0.118 ₱0.117 60,000 ₱7,020.00 -0.00 -0.85%
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