OPM Stock Price History - Oriental Petroleum and Minerals Corporation "A"
Best Day (1Y)
₱0.0120
November 19, 2025
Worst Day (1Y)
₱0.00670
December 26, 2024
Average Volume (1Y)
39.28M
Daily Average
Most Traded (1Y)
581.70M
July 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 147.50M shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 70.10M shares | ₱771K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 21.80M shares | ₱240K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 17.00M shares | ₱188K | -₱0.00 | -8.33% |
| Sep 22, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 84.60M shares | ₱938K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 9.20M shares | ₱104K | +₱0.00 | +9.09% |
| Sep 18, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 57.40M shares | ₱633K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 24.50M shares | ₱270K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 13.20M shares | ₱146K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 79.90M shares | ₱879K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 306.10M shares | ₱3.37 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 105.60M shares | ₱1.22 Million | -₱0.00 | -8.33% |
| Sep 10, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 280.70M shares | ₱3.28 Million | +₱0.00 | +9.09% |
| Sep 09, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 286.20M shares | ₱3.13 Million | +₱0.00 | +10.00% |
| Sep 08, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 30.90M shares | ₱309K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.0100 | ₱0.0110 | ₱0.0100 | 28.50M shares | ₱292K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 36.90M shares | ₱368K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 1.50M shares | ₱15K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 27.00M shares | ₱269K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 28.80M shares | ₱287K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 26.00M shares | ₱260K | +₱0.00 | +1.01% |
| Aug 28, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 30.00M shares | ₱297K | -₱0.00 | -1.00% |
| Aug 27, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 9.10M shares | ₱91K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 63.00M shares | ₱625K | +₱0.00 | +1.01% |
| Aug 22, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 11.00M shares | ₱109K | -₱0.00 | -1.00% |
| Aug 20, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 4.00M shares | ₱40K | +₱0.00 | +1.01% |
| Aug 19, 2025 | ₱0.00990 | ₱0.0110 | ₱0.00990 | 10.00M shares | ₱102K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 7.90M shares | ₱78K | -₱0.00 | -1.00% |
| Aug 15, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 34.90M shares | ₱348K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 14.90M shares | ₱148K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 37.80M shares | ₱376K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 12.00M shares | ₱121K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00980 | 10.00M shares | ₱99K | +₱0.00 | +2.04% |
| Aug 08, 2025 | ₱0.00980 | ₱0.0100 | ₱0.00980 | 47.50M shares | ₱471K | -₱0.00 | -2.00% |
| Aug 07, 2025 | ₱0.0100 | ₱0.0110 | ₱0.0100 | 32.30M shares | ₱329K | -₱0.00 | -9.09% |
| Aug 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 900K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 26.90M shares | ₱279K | +₱0.00 | +10.00% |
| Aug 04, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00990 | 9.50M shares | ₱96K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00980 | 101.00M shares | ₱1.01 Million | +₱0.00 | +1.01% |
| Jul 31, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 59.00M shares | ₱585K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00980 | 61.00M shares | ₱602K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 700K shares | ₱7K | -₱0.00 | -1.00% |
| Jul 28, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 34.10M shares | ₱338K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00990 | 47.80M shares | ₱478K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 60.70M shares | ₱606K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 16.00M shares | ₱160K | +₱0.00 | +1.01% |
| Jul 22, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 21.20M shares | ₱211K | -₱0.00 | -1.00% |
| Jul 21, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00980 | 21.60M shares | ₱216K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 4.00M shares | ₱40K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 132.30M shares | ₱1.32 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00960 | 216.10M shares | ₱2.16 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00990 | 190.00M shares | ₱1.90 Million | +₱0.00 | +1.01% |
| Jul 14, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00990 | 1.00M shares | ₱10K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00970 | 11.00M shares | ₱108K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00980 | 11.00M shares | ₱108K | +₱0.00 | +1.02% |
| Jul 09, 2025 | ₱0.00980 | ₱0.00990 | ₱0.00970 | 84.00M shares | ₱825K | +₱0.00 | +1.03% |
| Jul 08, 2025 | ₱0.00970 | ₱0.00970 | ₱0.00950 | 33.00M shares | ₱320K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.00970 | ₱0.00990 | ₱0.00930 | 66.00M shares | ₱646K | -₱0.00 | -2.02% |
| Jul 04, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 120.90M shares | ₱1.20 Million | -₱0.00 | -1.00% |
| Jul 03, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00990 | 581.70M shares | ₱5.81 Million | -₱0.00 | -9.09% |
| Jul 02, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 158.90M shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 250.60M shares | ₱2.57 Million | +₱0.00 | +10.00% |
| Jun 30, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00950 | 266.10M shares | ₱2.66 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00820 | 524.00M shares | ₱4.93 Million | +₱0.00 | +21.95% |
| Jun 26, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 78.00M shares | ₱646K | -₱0.00 | -3.53% |
| Jun 25, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.00850 | ₱0.00880 | ₱0.00850 | 36.00M shares | ₱306K | -₱0.00 | -3.41% |
| Jun 23, 2025 | ₱0.00880 | ₱0.00890 | ₱0.00830 | 36.00M shares | ₱309K | +₱0.00 | +6.02% |
| Jun 20, 2025 | ₱0.00830 | ₱0.00860 | ₱0.00820 | 42.00M shares | ₱355K | +₱0.00 | +1.22% |
| Jun 19, 2025 | ₱0.00820 | ₱0.00870 | ₱0.00820 | 47.00M shares | ₱391K | -₱0.00 | -5.75% |
| Jun 18, 2025 | ₱0.00870 | ₱0.00880 | ₱0.00850 | 35.00M shares | ₱304K | +₱0.00 | +2.35% |
| Jun 17, 2025 | ₱0.00850 | ₱0.00870 | ₱0.00850 | 8.00M shares | ₱69K | -₱0.00 | -1.16% |
| Jun 16, 2025 | ₱0.00860 | ₱0.00880 | ₱0.00830 | 88.00M shares | ₱755K | +₱0.00 | +3.61% |
| Jun 13, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00820 | 21.00M shares | ₱173K | +₱0.00 | +1.22% |
| Jun 11, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 13.00M shares | ₱107K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 47.00M shares | ₱388K | -₱0.00 | -2.38% |
| Jun 09, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00830 | 49.00M shares | ₱408K | +₱0.00 | +1.20% |
| Jun 05, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 66.00M shares | ₱541K | +₱0.00 | +3.75% |
| Jun 04, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00770 | 131.00M shares | ₱1.03 Million | +₱0.00 | +2.56% |
| Jun 03, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00760 | 4.00M shares | ₱31K | +₱0.00 | +1.30% |
| Jun 02, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 6.00M shares | ₱46K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00770 | 5.00M shares | ₱38K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00750 | 2.00M shares | ₱15K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 21.00M shares | ₱161K | +₱0.00 | +1.32% |
| May 27, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 5.00M shares | ₱38K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 16.00M shares | ₱122K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 7.00M shares | ₱53K | +₱0.00 | +1.33% |
| May 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 43.00M shares | ₱318K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 25.00M shares | ₱188K | +₱0.00 | +1.35% |
| May 20, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00740 | 73.00M shares | ₱545K | -₱0.00 | -1.33% |
| May 19, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 1.00M shares | ₱8K | +₱0.00 | +1.35% |
| May 16, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00740 | 99.00M shares | ₱739K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.00740 | ₱0.00780 | ₱0.00740 | 94.00M shares | ₱704K | -₱0.00 | -3.90% |
| May 14, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 16.00M shares | ₱123K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00770 | 15.00M shares | ₱116K | -₱0.00 | -1.28% |
| May 09, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00760 | 18.00M shares | ₱140K | +₱0.00 | +2.63% |
| May 08, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 9.00M shares | ₱68K | +₱0.00 | +1.33% |
| May 07, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 11.00M shares | ₱83K | -₱0.00 | -1.32% |
| May 06, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 15.00M shares | ₱114K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 21.00M shares | ₱160K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 9.00M shares | ₱68K | +₱0.00 | +1.33% |
| Apr 29, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 17.00M shares | ₱128K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 5.00M shares | ₱38K | -₱0.00 | -1.32% |
| Apr 25, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 1.00M shares | ₱8K | +₱0.00 | +1.33% |
| Apr 23, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 4.00M shares | ₱30K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00740 | 37.00M shares | ₱280K | +₱0.00 | +1.35% |
| Apr 16, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 16.00M shares | ₱118K | +₱0.00 | +1.37% |
| Apr 15, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 29.00M shares | ₱212K | -₱0.00 | -1.35% |
| Apr 14, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00720 | 22.00M shares | ₱161K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 6.00M shares | ₱44K | +₱0.00 | +1.37% |
| Apr 08, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 1.00M shares | ₱7K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00720 | 7.00M shares | ₱51K | +₱0.00 | +1.39% |
| Apr 04, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 25.00M shares | ₱181K | -₱0.00 | -1.37% |
| Apr 03, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00720 | 34.00M shares | ₱247K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 44.00M shares | ₱321K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 1.00M shares | ₱7K | -₱0.00 | -2.67% |
| Mar 28, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 6.00M shares | ₱45K | +₱0.00 | +1.35% |
| Mar 27, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00720 | 119.00M shares | ₱869K | -₱0.00 | -2.63% |
| Mar 26, 2025 | ₱0.00760 | ₱0.00790 | ₱0.00760 | 1.00M shares | ₱8K | -₱0.00 | -3.80% |
| Mar 25, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00760 | 21.00M shares | ₱165K | +₱0.00 | +2.60% |
| Mar 24, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00770 | 23.00M shares | ₱178K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.00770 | ₱0.00800 | ₱0.00770 | 29.00M shares | ₱227K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00730 | 44.00M shares | ₱330K | -₱0.00 | -1.28% |
| Mar 19, 2025 | ₱0.00780 | ₱0.00800 | ₱0.00780 | 37.00M shares | ₱292K | +₱0.00 | +1.30% |
| Mar 18, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00750 | 49.00M shares | ₱376K | +₱0.00 | +5.48% |
| Mar 17, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 5.00M shares | ₱37K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.00730 | ₱0.00770 | ₱0.00730 | 1.00M shares | ₱7K | -₱0.00 | -5.19% |
| Mar 13, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 6.00M shares | ₱46K | +₱0.00 | +4.05% |
| Mar 12, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00720 | 11.00M shares | ₱80K | +₱0.00 | +1.37% |
| Mar 11, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 54.00M shares | ₱394K | -₱0.00 | -1.35% |
| Mar 07, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.00740 | ₱0.00750 | ₱0.00740 | 13.00M shares | ₱96K | -₱0.00 | -1.33% |
| Mar 05, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 4.00M shares | ₱30K | +₱0.00 | +1.35% |
| Mar 04, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00740 | 22.00M shares | ₱163K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00740 | 15.00M shares | ₱112K | -₱0.00 | -3.90% |
| Feb 28, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 3.00M shares | ₱23K | +₱0.00 | +4.05% |
| Feb 27, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00730 | 48.00M shares | ₱354K | -₱0.00 | -1.33% |
| Feb 24, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00750 | 7.00M shares | ₱53K | -₱0.00 | -2.60% |
| Feb 21, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 16.00M shares | ₱121K | +₱0.00 | +4.05% |
| Feb 20, 2025 | ₱0.00740 | ₱0.00750 | ₱0.00730 | 12.00M shares | ₱88K | -₱0.00 | -1.33% |
| Feb 19, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00730 | 2.00M shares | ₱15K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00710 | 37.00M shares | ₱268K | +₱0.00 | +5.63% |
| Feb 17, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.00710 | ₱0.00750 | ₱0.00710 | 34.00M shares | ₱248K | -₱0.00 | -5.33% |
| Feb 13, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00710 | 20.00M shares | ₱151K | +₱0.00 | +5.63% |
| Feb 12, 2025 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 34.00M shares | ₱243K | -₱0.00 | -1.39% |
| Feb 11, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 42.00M shares | ₱303K | -₱0.00 | -1.37% |
| Feb 10, 2025 | ₱0.00730 | ₱0.00760 | ₱0.00720 | 123.00M shares | ₱898K | -₱0.00 | -3.95% |
| Feb 07, 2025 | ₱0.00760 | ₱0.00780 | ₱0.00730 | 49.00M shares | ₱363K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.00760 | ₱0.00790 | ₱0.00730 | 72.00M shares | ₱547K | +₱0.00 | +4.11% |
| Feb 05, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 6.00M shares | ₱44K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00720 | 18.00M shares | ₱131K | +₱0.00 | +1.39% |
| Feb 03, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 12.00M shares | ₱86K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 12.00M shares | ₱86K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 16.00M shares | ₱115K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00700 | 10.00M shares | ₱72K | +₱0.00 | +2.86% |
| Jan 24, 2025 | ₱0.00700 | ₱0.00760 | ₱0.00700 | 143.00M shares | ₱1.05 Million | -₱0.00 | -4.11% |
| Jan 23, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 2.00M shares | ₱15K | -₱0.00 | -3.95% |
| Jan 22, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00720 | 17.00M shares | ₱124K | +₱0.00 | +5.56% |
| Jan 21, 2025 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 11.00M shares | ₱80K | -₱0.00 | -4.00% |
| Jan 20, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00720 | 27.00M shares | ₱200K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00700 | 28.00M shares | ₱210K | +₱0.00 | +7.14% |
| Jan 16, 2025 | ₱0.00700 | ₱0.00740 | ₱0.00700 | 22.00M shares | ₱156K | -₱0.00 | -5.41% |
| Jan 15, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00700 | 23.00M shares | ₱164K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 6.00M shares | ₱44K | +₱0.00 | +1.37% |
| Jan 13, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00690 | 37.00M shares | ₱261K | +₱0.00 | +1.39% |
| Jan 10, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00700 | 17.00M shares | ₱122K | -₱0.00 | -1.37% |
| Jan 09, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 5.00M shares | ₱37K | -₱0.00 | -1.35% |
| Jan 08, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 7.00M shares | ₱52K | +₱0.00 | +4.23% |
| Jan 07, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00680 | 2.00M shares | ₱14K | +₱0.00 | +4.41% |
| Jan 06, 2025 | ₱0.00680 | ₱0.00720 | ₱0.00680 | 120.00M shares | ₱841K | -₱0.00 | -5.56% |
| Jan 03, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00710 | 9.00M shares | ₱65K | +₱0.00 | +1.41% |
| Jan 02, 2025 | ₱0.00710 | ₱0.00740 | ₱0.00670 | 35.00M shares | ₱241K | -₱0.00 | -4.05% |
| Dec 27, 2024 | ₱0.00740 | ₱0.00740 | ₱0.00670 | 31.00M shares | ₱228K | +₱0.00 | +10.45% |
| Dec 26, 2024 | ₱0.00670 | ₱0.00670 | ₱0.00670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.00670 | ₱0.00680 | ₱0.00670 | 1.00M shares | ₱7K | -₱0.00 | -1.47% |
| Dec 20, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 2.00M shares | ₱14K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.00680 | ₱0.00720 | ₱0.00680 | 22.00M shares | ₱151K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 22.00M shares | ₱150K | -₱0.00 | -1.45% |
| Dec 16, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 17.00M shares | ₱117K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00680 | 25.00M shares | ₱172K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.00690 | ₱0.00700 | ₱0.00690 | 4.00M shares | ₱28K | -₱0.00 | -1.43% |
| Dec 11, 2024 | ₱0.00700 | ₱0.00770 | ₱0.00700 | 8.00M shares | ₱57K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 11.00M shares | ₱77K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 48.00M shares | ₱336K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.00700 | ₱0.00740 | ₱0.00700 | 34.00M shares | ₱240K | -₱0.00 | -1.41% |
| Dec 05, 2024 | ₱0.00710 | ₱0.00770 | ₱0.00710 | 2.00M shares | ₱14K | -₱0.00 | -7.79% |
| Dec 04, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 1.00M shares | ₱8K | +₱0.00 | +1.32% |
| Dec 03, 2024 | ₱0.00760 | ₱0.00760 | ₱0.00720 | 13.00M shares | ₱99K | +₱0.00 | +5.56% |
| Dec 02, 2024 | ₱0.00720 | ₱0.00720 | ₱0.00700 | 2.00M shares | ₱14K | +₱0.00 | +2.86% |
| Nov 29, 2024 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 2.00M shares | ₱14K | -₱0.00 | -1.41% |
| Nov 28, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00700 | 7.00M shares | ₱49K | -₱0.00 | -1.39% |
| Nov 27, 2024 | ₱0.00720 | ₱0.00720 | ₱0.00710 | 2.00M shares | ₱14K | +₱0.00 | +1.41% |
| Nov 26, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 14.00M shares | ₱100K | -₱0.00 | -1.39% |
| Nov 25, 2024 | ₱0.00720 | ₱0.00780 | ₱0.00720 | 53.00M shares | ₱385K | -₱0.00 | -7.69% |
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
Nov
2025
November 19, 2025
Highest Price
₱0.0120
Peak price of ₱0.0120 reached during this period, representing the stock's maximum value, with 500K shares traded and +9.09% price movement on that day
Aug
2025
August 07, 2025
Biggest Daily Loss
₱0.0100
(-9.09%)
Single-day loss of -9.09% with ₱0.00 price decrease, the largest percentage drop in this period, with 32.30M shares traded during the decline
Jul
2025
July 03, 2025
Highest Trading Volume
₱0.0100
581.70M Shares (₱5.82M total value)
Most actively traded day with 581.70M shares (₱5.82M total value) at ₱0.0100 per share, indicating peak investor activity
Jun
2025
June 27, 2025
Biggest Daily Gain
₱0.0100
(+21.95%)
Single-day gain of 21.95% with ₱0.00 price increase, the largest percentage rise in this period, with 524.00M shares changing hands
Dec
2024
December 26, 2024
Lowest Price
₱0.00670
Lowest price of ₱0.00670 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of OPM price movements for the selected period
Long-Term Trend (MA200)
Bullish
OPM is trading 19.57% 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 3.64% 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 November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, OPM recorded 68 positive days, 62 negative days, and 114 unchanged days, resulting in a win rate of 27.9% for the period.
Average Daily Change
+0.21%
The stock demonstrated an average daily change of +0.21%, 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 ₱0.01 over the past 52 weeks for Oriental Petroleum and Minerals Corporation "A", representing a price range of 79.1%. Currently trading at ₱0.01, the stock is 64.2% above its 52-week low and 8.3% below its 52-week high.
How has OPM performed year-to-date (YTD)?
Year-to-date in 2025, OPM has gained 54.9% from ₱0.01 to ₱0.01 for Oriental Petroleum and Minerals Corporation "A". The stock reached a YTD high of ₱0.01 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 below this level at ₱0.01, which is 1.8% below 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 ₱0.01, which is 19.6% above the 200-day MA.
Advanced Filters
Narrow down the OPM 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.