- Stock Price
- Price History
- Dividends
- Dividend History
OPM Stock Price History - Oriental Petroleum and Minerals Corporation "A"
Best Day (1Y)
₱0.0180
September 22, 2026
Worst Day (1Y)
₱0.0110
January 14, 2026
Average Volume (1Y)
35.86M
Daily Average
Most Traded (1Y)
666.90M
September 22, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | ₱0.0170 | ₱0.0170 | ₱0.0150 | 19.80M shares | ₱319K | +₱0.00 | +6.25% |
| Sep 24, 2026 | ₱0.0160 | ₱0.0170 | ₱0.0160 | 68.60M shares | ₱1.11 Million | -₱0.00 | -5.88% |
| Sep 23, 2026 | ₱0.0170 | ₱0.0180 | ₱0.0160 | 80.10M shares | ₱1.36 Million | -₱0.00 | -5.56% |
| Sep 22, 2026 | ₱0.0180 | ₱0.0190 | ₱0.0170 | 666.90M shares | ₱11.16 Million | +₱0.00 | +20.00% |
| Sep 21, 2026 | ₱0.0150 | ₱0.0160 | ₱0.0140 | 285.20M shares | ₱4.29 Million | +₱0.00 | +7.14% |
| Sep 18, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 4.40M shares | ₱62K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 85.10M shares | ₱1.19 Million | -₱0.00 | -6.67% |
| Sep 16, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0140 | 2.40M shares | ₱35K | +₱0.00 | +7.14% |
| Sep 15, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 11.20M shares | ₱157K | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 89.80M shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 7.50M shares | ₱106K | -₱0.00 | -6.67% |
| Sep 10, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0140 | 14.40M shares | ₱216K | +₱0.00 | +7.14% |
| Sep 09, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 19.20M shares | ₱269K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 5.30M shares | ₱79K | -₱0.00 | -6.67% |
| Sep 07, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0140 | 48.80M shares | ₱690K | +₱0.00 | +7.14% |
| Sep 04, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 360.90M shares | ₱5.05 Million | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 200K shares | ₱3K | +₱0.00 | +7.69% |
| Sep 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.90M shares | ₱77K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.70M shares | ₱35K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 900K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.30M shares | ₱30K | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.70M shares | ₱37K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.50M shares | ₱35K | -₱0.00 | -7.14% |
| Aug 20, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 700K shares | ₱10K | +₱0.00 | +7.69% |
| Aug 18, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 3.80M shares | ₱49K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 13.10M shares | ₱171K | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 16.10M shares | ₱209K | -₱0.00 | -7.14% |
| Aug 13, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 61.00M shares | ₱793K | +₱0.00 | +7.69% |
| Aug 12, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.50M shares | ₱72K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 42.90M shares | ₱558K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.40M shares | ₱31K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 800K shares | ₱10K | -₱0.00 | -7.14% |
| Aug 06, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 9.20M shares | ₱120K | +₱0.00 | +7.69% |
| Aug 05, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 4.50M shares | ₱60K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 4.80M shares | ₱65K | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.30M shares | ₱30K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 1.20M shares | ₱16K | -₱0.00 | -7.14% |
| Jul 29, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 5.50M shares | ₱76K | +₱0.00 | +7.69% |
| Jul 28, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.00M shares | ₱27K | -₱0.00 | -7.14% |
| Jul 24, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 5.70M shares | ₱75K | +₱0.00 | +7.69% |
| Jul 23, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 75.40M shares | ₱981K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 146.30M shares | ₱1.90 Million | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.50M shares | ₱20K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 70.60M shares | ₱918K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.20M shares | ₱68K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 8.90M shares | ₱117K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 27.00M shares | ₱351K | -₱0.00 | -7.14% |
| Jul 13, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 10.80M shares | ₱141K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 14.00M shares | ₱183K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 38.70M shares | ₱504K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 20.10M shares | ₱261K | +₱0.00 | +7.69% |
| Jul 07, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 24.50M shares | ₱321K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 80.90M shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 431.30M shares | ₱5.61 Million | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 261.30M shares | ₱3.40 Million | -₱0.00 | -7.14% |
| Jul 01, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 21.60M shares | ₱282K | +₱0.00 | +7.69% |
| Jun 30, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 25.10M shares | ₱326K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 49.60M shares | ₱648K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 29.70M shares | ₱389K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 20.10M shares | ₱261K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 22.40M shares | ₱291K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 35.40M shares | ₱461K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.70M shares | ₱35K | -₱0.00 | -7.14% |
| Jun 19, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 2.20M shares | ₱29K | +₱0.00 | +7.69% |
| Jun 17, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.50M shares | ₱72K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 22.80M shares | ₱298K | -₱0.00 | -7.14% |
| Jun 15, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 3.90M shares | ₱54K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 36.20M shares | ₱471K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 10.90M shares | ₱143K | +₱0.00 | +7.69% |
| Jun 09, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 172.50M shares | ₱2.24 Million | -₱0.00 | -7.14% |
| Jun 08, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 1.30M shares | ₱18K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 5.40M shares | ₱71K | +₱0.00 | +7.69% |
| Jun 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 600K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.60M shares | ₱34K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 24.30M shares | ₱318K | -₱0.00 | -7.14% |
| May 29, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 180.80M shares | ₱2.35 Million | +₱0.00 | +7.69% |
| May 28, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.00M shares | ₱13K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.80M shares | ₱36K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 6.60M shares | ₱86K | -₱0.00 | -7.14% |
| May 21, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 700K shares | ₱9K | +₱0.00 | +7.69% |
| May 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 13.30M shares | ₱173K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 26.20M shares | ₱341K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 26.10M shares | ₱339K | -₱0.00 | -7.14% |
| May 15, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 5.70M shares | ₱75K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 24.40M shares | ₱321K | +₱0.00 | +7.69% |
| May 13, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 10.10M shares | ₱131K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 23.60M shares | ₱307K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 25.70M shares | ₱335K | -₱0.00 | -7.14% |
| May 08, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 4.80M shares | ₱67K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 77.80M shares | ₱1.06 Million | +₱0.00 | +7.69% |
| May 06, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 26.00M shares | ₱359K | -₱0.00 | -7.14% |
| May 05, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 75.40M shares | ₱1.00 Million | +₱0.00 | +7.69% |
| May 04, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 288.10M shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.30M shares | ₱16K | +₱0.00 | +8.33% |
| Apr 29, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 5.20M shares | ₱62K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 7.20M shares | ₱87K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 10.10M shares | ₱123K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 600K shares | ₱7K | -₱0.00 | -7.69% |
| Apr 22, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 3.00M shares | ₱37K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.10M shares | ₱66K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 12.10M shares | ₱150K | +₱0.00 | +8.33% |
| Apr 17, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 9.70M shares | ₱116K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.90M shares | ₱23K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 3.30M shares | ₱40K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 4.00M shares | ₱48K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 900K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 11.90M shares | ₱143K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 10.20M shares | ₱122K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 4.40M shares | ₱56K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 1.40M shares | ₱17K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 1.40M shares | ₱17K | -₱0.00 | -7.69% |
| Mar 31, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 900K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 14.60M shares | ₱190K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 41.90M shares | ₱524K | +₱0.00 | +8.33% |
| Mar 26, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 18.50M shares | ₱227K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 45.20M shares | ₱543K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 52.00M shares | ₱626K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 63.40M shares | ₱762K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.0120 | ₱0.0140 | ₱0.0120 | 388.00M shares | ₱5.04 Million | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 31.70M shares | ₱380K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 30.40M shares | ₱365K | -₱0.00 | -7.69% |
| Mar 16, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 8.20M shares | ₱107K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 40.90M shares | ₱492K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 3.10M shares | ₱39K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 12.20M shares | ₱147K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 21.70M shares | ₱262K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 65.00M shares | ₱820K | +₱0.00 | +8.33% |
| Mar 06, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 60.80M shares | ₱734K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 53.10M shares | ₱649K | -₱0.00 | -7.69% |
| Mar 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 26.50M shares | ₱318K | +₱0.00 | +8.33% |
| Mar 03, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 20.70M shares | ₱249K | -₱0.00 | -7.69% |
| Mar 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 5.40M shares | ₱70K | +₱0.00 | +8.33% |
| Feb 27, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 42.10M shares | ₱505K | -₱0.00 | -7.69% |
| Feb 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 800K shares | ₱10K | +₱0.00 | +8.33% |
| Feb 24, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 9.50M shares | ₱114K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 34.20M shares | ₱411K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 82.80M shares | ₱994K | -₱0.00 | -7.69% |
| Feb 19, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.10M shares | ₱14K | +₱0.00 | +8.33% |
| Feb 18, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 31.40M shares | ₱377K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 7.30M shares | ₱88K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.00M shares | ₱12K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 47.00M shares | ₱565K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 2.10M shares | ₱25K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 4.40M shares | ₱53K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 600K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 294.10M shares | ₱3.53 Million | -₱0.00 | -7.69% |
| Feb 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 600K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 23.30M shares | ₱282K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 42.20M shares | ₱508K | +₱0.00 | +8.33% |
| Jan 30, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 170.00M shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 93.70M shares | ₱1.12 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 96.50M shares | ₱1.18 Million | -₱0.00 | -7.69% |
| Jan 27, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.10M shares | ₱13K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 85.80M shares | ₱1.03 Million | +₱0.00 | +8.33% |
| Jan 23, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 10.30M shares | ₱125K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 12.00M shares | ₱147K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 29.90M shares | ₱363K | -₱0.00 | -7.69% |
| Jan 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 8.30M shares | ₱106K | +₱0.00 | +8.33% |
| Jan 19, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 33.90M shares | ₱408K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 44.10M shares | ₱533K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 405.20M shares | ₱4.86 Million | +₱0.00 | +9.09% |
| Jan 14, 2026 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 18.50M shares | ₱212K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 10.00M shares | ₱116K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 3.30M shares | ₱39K | -₱0.00 | -8.33% |
| Jan 09, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 110.50M shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 100K shares | ₱1K | +₱0.00 | +9.09% |
| Jan 07, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 10.60M shares | ₱117K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 600K shares | ₱7K | -₱0.00 | -8.33% |
| Jan 05, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 33.30M shares | ₱388K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 1.50M shares | ₱17K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 600K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 17.50M shares | ₱193K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 1.50M shares | ₱18K | +₱0.00 | +9.09% |
| Dec 22, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 10.30M shares | ₱113K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 10.00M shares | ₱110K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 6.40M shares | ₱70K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 3.00M shares | ₱33K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 20.40M shares | ₱224K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 1.10M shares | ₱12K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 16.10M shares | ₱178K | -₱0.00 | -8.33% |
| Dec 11, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 400K shares | ₱5K | +₱0.00 | +9.09% |
| Dec 10, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 11.70M shares | ₱129K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 37.50M shares | ₱446K | -₱0.00 | -8.33% |
| Dec 05, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 100K shares | ₱1K | +₱0.00 | +9.09% |
| Dec 04, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 600K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.00M shares | ₱11K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 1.80M shares | ₱21K | -₱0.00 | -8.33% |
| Nov 28, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 100K shares | ₱1K | +₱0.00 | +9.09% |
| Nov 27, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 10.00M shares | ₱110K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 4.00M shares | ₱45K | -₱0.00 | -8.33% |
| Nov 25, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 19.00M shares | ₱227K | +₱0.00 | +9.09% |
| Nov 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.40M shares | ₱15K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 6.30M shares | ₱69K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 2.70M shares | ₱32K | -₱0.00 | -8.33% |
| Nov 19, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 500K shares | ₱6K | +₱0.00 | +9.09% |
| Nov 18, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.60M shares | ₱18K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 6.00M shares | ₱66K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 8.20M shares | ₱93K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 1.30M shares | ₱15K | -₱0.00 | -8.33% |
| Nov 12, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.30M shares | ₱16K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.90M shares | ₱23K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 200K shares | ₱2K | +₱0.00 | +9.09% |
| Nov 07, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 1.40M shares | ₱16K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 21.60M shares | ₱238K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 2.00M shares | ₱22K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 17.80M shares | ₱196K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 24.20M shares | ₱266K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 9.70M shares | ₱107K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.00M shares | ₱11K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 14.60M shares | ₱161K | -₱0.00 | -8.33% |
| Oct 22, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 6.10M shares | ₱68K | +₱0.00 | +9.09% |
| Oct 21, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 3.70M shares | ₱43K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 130.50M shares | ₱1.44 Million | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 64.30M shares | ₱707K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 30.20M shares | ₱356K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 32.00M shares | ₱352K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 173.80M shares | ₱1.91 Million | -₱0.00 | -8.33% |
| Oct 13, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 10.70M shares | ₱118K | +₱0.00 | +9.09% |
| Oct 10, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 19.60M shares | ₱216K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 156.50M shares | ₱1.87 Million | -₱0.00 | -8.33% |
| Oct 08, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 171.30M shares | ₱1.89 Million | +₱0.00 | +9.09% |
| Oct 07, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 71.30M shares | ₱785K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 20.20M shares | ₱222K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 20.30M shares | ₱224K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 22.80M shares | ₱251K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 78.60M shares | ₱865K | -₱0.00 | -8.33% |
| Sep 29, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 2.60M shares | ₱30K | +₱0.00 | +9.09% |
This historical data puts the recent movement of the OPM 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 OPM sits within its recent range.
Price & Volume Charts
Visual representation of OPM historical performance for the selected period
Historical Price Chart
The chart displays OPM 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 OPM price history for the selected period
Sep
2026
September 22, 2026
Highest Price
₱0.0180
Peak price of ₱0.0180 reached during this period, representing the stock's maximum value, with 666.90M shares traded and +20.00% price movement on that day
Sep
2026
September 22, 2026
Biggest Daily Gain
₱0.0180
(+20.00%)
Single-day gain of 20.00% with ₱0.00 price increase, the largest percentage rise in this period, with 666.90M shares changing hands
Sep
2026
September 22, 2026
Highest Trading Volume
₱0.0180
666.90M Shares (₱12.00M total value)
Most actively traded day with 666.90M shares (₱12.00M total value) at ₱0.0180 per share, indicating peak investor activity
Jan
2026
January 14, 2026
Lowest Price
₱0.0110
Lowest price of ₱0.0110 recorded, marking the period's minimum valuation
Jan
2026
January 12, 2026
Biggest Daily Loss
₱0.0110
(-8.33%)
Single-day loss of -8.33% with ₱0.00 price decrease, the largest percentage drop in this period, with 3.30M shares traded during the decline
Historical Insights
Statistical analysis of OPM price movements for the selected period
Long-Term Trend (MA200)
Bullish
OPM is trading 32.81% above the 200-day Moving Average (₱0.0100). This level often acts as dynamic support during uptrends.
Price Volatility
High
OPM showed high volatility with a standard deviation of 4.88% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from September 28, 2025 to September 28, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, OPM recorded 46 positive days, 42 negative days, and 155 unchanged days, resulting in a win rate of 18.9% for the period.
Average Daily Change
+0.30%
The stock demonstrated an average daily change of +0.30%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.01
The trading range spread for OPM was ₱0.01, 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 OPM by sector and industry.
Historical Price Data FAQs
Common questions about OPM stock price history page
What is the OPM stock price history page?
The OPM stock price history page provides comprehensive historical trading data for Oriental Petroleum and Minerals Corporation "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is OPM's 52-week trading range?
OPM has traded between ₱0.01 and ₱0.02 over the past 52 weeks for Oriental Petroleum and Minerals Corporation "A", representing a price range of 63.6%. Currently trading at ₱0.02, the stock is 54.5% above its 52-week low and 5.6% below its 52-week high.
How has OPM performed year-to-date (YTD)?
Year-to-date in 2026, OPM has gained 41.7% from ₱0.01 to ₱0.02 for Oriental Petroleum and Minerals Corporation "A". The stock reached a YTD high of ₱0.02 and a low of ₱0.01.
What is OPM's 50-day moving average (MA50)?
The 50-day moving average for Oriental Petroleum and Minerals Corporation "A" (OPM) is ₱0.01. The stock is currently trading above this level at ₱0.02, which is 23.2% above the 50-day MA.
What is OPM's 200-day moving average (MA200)?
The 200-day moving average for Oriental Petroleum and Minerals Corporation "A" (OPM) is ₱0.01. The stock is currently trading above this key long-term indicator at ₱0.02, which is 32.8% above the 200-day MA.