OPM Stock Price History - Oriental Petroleum and Minerals Corporation "A"
Best Day
₱0.0110
July 02, 2025
Worst Day
₱0.00670
December 26, 2024
Average Volume
30.2M
Daily Average
Most Traded
581.7M
July 03, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00990 | 1,000,000 | ₱9,900.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00970 | 11,000,000 | ₱107,700.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00980 | 11,000,000 | ₱107,900.00 | +0.00 | +1.02% |
| Jul 09, 2025 | ₱0.00980 | ₱0.00990 | ₱0.00970 | 84,000,000 | ₱825,000.00 | +0.00 | +1.03% |
| Jul 08, 2025 | ₱0.00970 | ₱0.00970 | ₱0.00950 | 33,000,000 | ₱319,700.00 | 0.00 | 0.00% |
| Jul 07, 2025 | ₱0.00970 | ₱0.00990 | ₱0.00930 | 66,000,000 | ₱646,400.00 | -0.00 | -2.02% |
| Jul 04, 2025 | ₱0.00990 | ₱0.0100 | ₱0.00990 | 120,900,000 | ₱1,202,090.00 | -0.00 | -1.00% |
| Jul 03, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00990 | 581,700,000 | ₱5,813,300.00 | -0.00 | -9.09% |
| Jul 02, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 158,900,000 | ₱1,729,300.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 250,600,000 | ₱2,569,200.00 | +0.00 | +10.00% |
| Jun 30, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00950 | 266,100,000 | ₱2,664,730.00 | 0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00820 | 524,000,000 | ₱4,934,500.00 | +0.00 | +21.95% |
| Jun 26, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 78,000,000 | ₱645,500.00 | -0.00 | -3.53% |
| Jun 25, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jun 24, 2025 | ₱0.00850 | ₱0.00880 | ₱0.00850 | 36,000,000 | ₱306,000.00 | -0.00 | -3.41% |
| Jun 23, 2025 | ₱0.00880 | ₱0.00890 | ₱0.00830 | 36,000,000 | ₱308,900.00 | +0.00 | +6.02% |
| Jun 20, 2025 | ₱0.00830 | ₱0.00860 | ₱0.00820 | 42,000,000 | ₱354,900.00 | +0.00 | +1.22% |
| Jun 19, 2025 | ₱0.00820 | ₱0.00870 | ₱0.00820 | 47,000,000 | ₱390,900.00 | -0.00 | -5.75% |
| Jun 18, 2025 | ₱0.00870 | ₱0.00880 | ₱0.00850 | 35,000,000 | ₱304,000.00 | +0.00 | +2.35% |
| Jun 17, 2025 | ₱0.00850 | ₱0.00870 | ₱0.00850 | 8,000,000 | ₱69,200.00 | -0.00 | -1.16% |
| Jun 16, 2025 | ₱0.00860 | ₱0.00880 | ₱0.00830 | 88,000,000 | ₱755,000.00 | +0.00 | +3.61% |
| Jun 13, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00820 | 21,000,000 | ₱172,700.00 | +0.00 | +1.22% |
| Jun 11, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 13,000,000 | ₱106,600.00 | 0.00 | 0.00% |
| Jun 10, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 47,000,000 | ₱387,900.00 | -0.00 | -2.38% |
| Jun 09, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00830 | 49,000,000 | ₱407,500.00 | +0.00 | +1.20% |
| Jun 05, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 66,000,000 | ₱540,900.00 | +0.00 | +3.75% |
| Jun 04, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00770 | 131,000,000 | ₱1,034,500.00 | +0.00 | +2.56% |
| Jun 03, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00760 | 4,000,000 | ₱30,700.00 | +0.00 | +1.30% |
| Jun 02, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 6,000,000 | ₱46,000.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00770 | 5,000,000 | ₱38,100.00 | 0.00 | 0.00% |
| May 29, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00750 | 2,000,000 | ₱15,200.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 21,000,000 | ₱160,700.00 | +0.00 | +1.32% |
| May 27, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 5,000,000 | ₱38,200.00 | 0.00 | 0.00% |
| May 26, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 16,000,000 | ₱121,600.00 | 0.00 | 0.00% |
| May 23, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 7,000,000 | ₱53,100.00 | +0.00 | +1.33% |
| May 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 43,000,000 | ₱318,400.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 25,000,000 | ₱187,500.00 | +0.00 | +1.35% |
| May 20, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00740 | 73,000,000 | ₱544,800.00 | -0.00 | -1.33% |
| May 19, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 1,000,000 | ₱7,500.00 | +0.00 | +1.35% |
| May 16, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00740 | 99,000,000 | ₱739,200.00 | 0.00 | 0.00% |
| May 15, 2025 | ₱0.00740 | ₱0.00780 | ₱0.00740 | 94,000,000 | ₱703,500.00 | -0.00 | -3.90% |
| May 14, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 16,000,000 | ₱123,000.00 | 0.00 | 0.00% |
| May 13, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00770 | 15,000,000 | ₱115,500.00 | -0.00 | -1.28% |
| May 09, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00760 | 18,000,000 | ₱139,500.00 | +0.00 | +2.63% |
| May 08, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 9,000,000 | ₱68,100.00 | +0.00 | +1.33% |
| May 07, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 11,000,000 | ₱82,500.00 | -0.00 | -1.32% |
| May 06, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 15,000,000 | ₱114,200.00 | 0.00 | 0.00% |
| May 05, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 0 | ₱0.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 21,000,000 | ₱160,200.00 | 0.00 | 0.00% |
| Apr 30, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 9,000,000 | ₱68,400.00 | +0.00 | +1.33% |
| Apr 29, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 17,000,000 | ₱128,300.00 | 0.00 | 0.00% |
| Apr 28, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 5,000,000 | ₱37,500.00 | -0.00 | -1.32% |
| Apr 25, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 0 | ₱0.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00750 | 1,000,000 | ₱7,600.00 | +0.00 | +1.33% |
| Apr 23, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 4,000,000 | ₱29,900.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00740 | 37,000,000 | ₱280,100.00 | +0.00 | +1.35% |
| Apr 16, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 16,000,000 | ₱118,400.00 | +0.00 | +1.37% |
| Apr 15, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 29,000,000 | ₱212,300.00 | -0.00 | -1.35% |
| Apr 14, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00720 | 22,000,000 | ₱160,500.00 | 0.00 | 0.00% |
| Apr 11, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 6,000,000 | ₱44,400.00 | +0.00 | +1.37% |
| Apr 08, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 1,000,000 | ₱7,300.00 | 0.00 | 0.00% |
| Apr 07, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00720 | 7,000,000 | ₱50,800.00 | +0.00 | +1.39% |
| Apr 04, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 25,000,000 | ₱180,900.00 | -0.00 | -1.37% |
| Apr 03, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00720 | 34,000,000 | ₱247,400.00 | 0.00 | 0.00% |
| Apr 02, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 44,000,000 | ₱321,200.00 | 0.00 | 0.00% |
| Mar 31, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 1,000,000 | ₱7,300.00 | -0.00 | -2.67% |
| Mar 28, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 6,000,000 | ₱44,800.00 | +0.00 | +1.35% |
| Mar 27, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00720 | 119,000,000 | ₱868,900.00 | -0.00 | -2.63% |
| Mar 26, 2025 | ₱0.00760 | ₱0.00790 | ₱0.00760 | 1,000,000 | ₱7,600.00 | -0.00 | -3.80% |
| Mar 25, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00760 | 21,000,000 | ₱165,000.00 | +0.00 | +2.60% |
| Mar 24, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00770 | 23,000,000 | ₱177,900.00 | 0.00 | 0.00% |
| Mar 21, 2025 | ₱0.00770 | ₱0.00800 | ₱0.00770 | 29,000,000 | ₱227,200.00 | 0.00 | 0.00% |
| Mar 20, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00730 | 44,000,000 | ₱329,600.00 | -0.00 | -1.28% |
| Mar 19, 2025 | ₱0.00780 | ₱0.00800 | ₱0.00780 | 37,000,000 | ₱291,800.00 | +0.00 | +1.30% |
| Mar 18, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00750 | 49,000,000 | ₱375,600.00 | +0.00 | +5.48% |
| Mar 17, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 5,000,000 | ₱36,800.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱0.00730 | ₱0.00770 | ₱0.00730 | 1,000,000 | ₱7,300.00 | -0.00 | -5.19% |
| Mar 13, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 6,000,000 | ₱46,200.00 | +0.00 | +4.05% |
| Mar 12, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00720 | 11,000,000 | ₱80,000.00 | +0.00 | +1.37% |
| Mar 11, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 10, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 54,000,000 | ₱394,200.00 | -0.00 | -1.35% |
| Mar 07, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱0.00740 | ₱0.00750 | ₱0.00740 | 13,000,000 | ₱96,200.00 | -0.00 | -1.33% |
| Mar 05, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 4,000,000 | ₱30,000.00 | +0.00 | +1.35% |
| Mar 04, 2025 | ₱0.00740 | ₱0.00760 | ₱0.00740 | 22,000,000 | ₱163,000.00 | 0.00 | 0.00% |
| Mar 03, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00740 | 15,000,000 | ₱112,400.00 | -0.00 | -3.90% |
| Feb 28, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 3,000,000 | ₱22,900.00 | +0.00 | +4.05% |
| Feb 27, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.00740 | ₱0.00770 | ₱0.00730 | 48,000,000 | ₱354,300.00 | -0.00 | -1.33% |
| Feb 24, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00750 | 7,000,000 | ₱52,500.00 | -0.00 | -2.60% |
| Feb 21, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 16,000,000 | ₱120,900.00 | +0.00 | +4.05% |
| Feb 20, 2025 | ₱0.00740 | ₱0.00750 | ₱0.00730 | 12,000,000 | ₱87,800.00 | -0.00 | -1.33% |
| Feb 19, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00730 | 2,000,000 | ₱14,800.00 | 0.00 | 0.00% |
| Feb 18, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00710 | 37,000,000 | ₱267,900.00 | +0.00 | +5.63% |
| Feb 17, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0.00 | 0.00 | 0.00% |
| Feb 14, 2025 | ₱0.00710 | ₱0.00750 | ₱0.00710 | 34,000,000 | ₱247,600.00 | -0.00 | -5.33% |
| Feb 13, 2025 | ₱0.00750 | ₱0.00770 | ₱0.00710 | 20,000,000 | ₱151,000.00 | +0.00 | +5.63% |
| Feb 12, 2025 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 34,000,000 | ₱242,900.00 | -0.00 | -1.39% |
| Feb 11, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 42,000,000 | ₱302,800.00 | -0.00 | -1.37% |
| Feb 10, 2025 | ₱0.00730 | ₱0.00760 | ₱0.00720 | 123,000,000 | ₱898,400.00 | -0.00 | -3.95% |
| Feb 07, 2025 | ₱0.00760 | ₱0.00780 | ₱0.00730 | 49,000,000 | ₱363,400.00 | 0.00 | 0.00% |
| Feb 06, 2025 | ₱0.00760 | ₱0.00790 | ₱0.00730 | 72,000,000 | ₱546,600.00 | +0.00 | +4.11% |
| Feb 05, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 6,000,000 | ₱44,000.00 | 0.00 | 0.00% |
| Feb 04, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00720 | 18,000,000 | ₱131,400.00 | +0.00 | +1.39% |
| Feb 03, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 31, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 12,000,000 | ₱86,400.00 | 0.00 | 0.00% |
| Jan 30, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 12,000,000 | ₱86,400.00 | 0.00 | 0.00% |
| Jan 28, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 16,000,000 | ₱115,200.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00700 | 10,000,000 | ₱72,000.00 | +0.00 | +2.86% |
| Jan 24, 2025 | ₱0.00700 | ₱0.00760 | ₱0.00700 | 143,000,000 | ₱1,045,000.00 | -0.00 | -4.11% |
| Jan 23, 2025 | ₱0.00730 | ₱0.00750 | ₱0.00730 | 2,000,000 | ₱14,800.00 | -0.00 | -3.95% |
| Jan 22, 2025 | ₱0.00760 | ₱0.00760 | ₱0.00720 | 17,000,000 | ₱123,800.00 | +0.00 | +5.56% |
| Jan 21, 2025 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 11,000,000 | ₱80,100.00 | -0.00 | -4.00% |
| Jan 20, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00720 | 27,000,000 | ₱200,100.00 | 0.00 | 0.00% |
| Jan 17, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00700 | 28,000,000 | ₱209,600.00 | +0.00 | +7.14% |
| Jan 16, 2025 | ₱0.00700 | ₱0.00740 | ₱0.00700 | 22,000,000 | ₱155,600.00 | -0.00 | -5.41% |
| Jan 15, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00700 | 23,000,000 | ₱164,300.00 | 0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 6,000,000 | ₱44,100.00 | +0.00 | +1.37% |
| Jan 13, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00690 | 37,000,000 | ₱261,400.00 | +0.00 | +1.39% |
| Jan 10, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00700 | 17,000,000 | ₱121,900.00 | -0.00 | -1.37% |
| Jan 09, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 5,000,000 | ₱36,500.00 | -0.00 | -1.35% |
| Jan 08, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 7,000,000 | ₱51,800.00 | +0.00 | +4.23% |
| Jan 07, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00680 | 2,000,000 | ₱14,100.00 | +0.00 | +4.41% |
| Jan 06, 2025 | ₱0.00680 | ₱0.00720 | ₱0.00680 | 120,000,000 | ₱841,100.00 | -0.00 | -5.56% |
| Jan 03, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00710 | 9,000,000 | ₱65,100.00 | +0.00 | +1.41% |
| Jan 02, 2025 | ₱0.00710 | ₱0.00740 | ₱0.00670 | 35,000,000 | ₱241,000.00 | -0.00 | -4.05% |
| Dec 27, 2024 | ₱0.00740 | ₱0.00740 | ₱0.00670 | 31,000,000 | ₱227,500.00 | +0.00 | +10.45% |
| Dec 26, 2024 | ₱0.00670 | ₱0.00670 | ₱0.00670 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 23, 2024 | ₱0.00670 | ₱0.00680 | ₱0.00670 | 1,000,000 | ₱6,700.00 | -0.00 | -1.47% |
| Dec 20, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 2,000,000 | ₱13,600.00 | 0.00 | 0.00% |
| Dec 19, 2024 | ₱0.00680 | ₱0.00720 | ₱0.00680 | 22,000,000 | ₱150,500.00 | 0.00 | 0.00% |
| Dec 18, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 17, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 22,000,000 | ₱150,300.00 | -0.00 | -1.45% |
| Dec 16, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 17,000,000 | ₱117,300.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00680 | 25,000,000 | ₱171,600.00 | 0.00 | 0.00% |
| Dec 12, 2024 | ₱0.00690 | ₱0.00700 | ₱0.00690 | 4,000,000 | ₱27,600.00 | -0.00 | -1.43% |
| Dec 11, 2024 | ₱0.00700 | ₱0.00770 | ₱0.00700 | 8,000,000 | ₱56,700.00 | 0.00 | 0.00% |
| Dec 10, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 11,000,000 | ₱77,000.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 48,000,000 | ₱336,000.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱0.00700 | ₱0.00740 | ₱0.00700 | 34,000,000 | ₱240,000.00 | -0.00 | -1.41% |
| Dec 05, 2024 | ₱0.00710 | ₱0.00770 | ₱0.00710 | 2,000,000 | ₱14,200.00 | -0.00 | -7.79% |
| Dec 04, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 1,000,000 | ₱7,700.00 | +0.00 | +1.32% |
| Dec 03, 2024 | ₱0.00760 | ₱0.00760 | ₱0.00720 | 13,000,000 | ₱98,500.00 | +0.00 | +5.56% |
| Dec 02, 2024 | ₱0.00720 | ₱0.00720 | ₱0.00700 | 2,000,000 | ₱14,400.00 | +0.00 | +2.86% |
| Nov 29, 2024 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 2,000,000 | ₱14,000.00 | -0.00 | -1.41% |
| Nov 28, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00700 | 7,000,000 | ₱49,300.00 | -0.00 | -1.39% |
| Nov 27, 2024 | ₱0.00720 | ₱0.00720 | ₱0.00710 | 2,000,000 | ₱14,400.00 | +0.00 | +1.41% |
| Nov 26, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 14,000,000 | ₱99,500.00 | -0.00 | -1.39% |
| Nov 25, 2024 | ₱0.00720 | ₱0.00780 | ₱0.00720 | 53,000,000 | ₱384,600.00 | -0.00 | -7.69% |
| Nov 22, 2024 | ₱0.00780 | ₱0.00780 | ₱0.00720 | 62,000,000 | ₱465,800.00 | +0.00 | +8.33% |
| Nov 21, 2024 | ₱0.00720 | ₱0.00800 | ₱0.00720 | 62,000,000 | ₱473,800.00 | -0.00 | -6.49% |
| Nov 20, 2024 | ₱0.00770 | ₱0.00800 | ₱0.00760 | 54,000,000 | ₱430,800.00 | +0.00 | +1.32% |
| Nov 19, 2024 | ₱0.00760 | ₱0.00790 | ₱0.00760 | 50,000,000 | ₱394,100.00 | -0.00 | -3.80% |
| Nov 18, 2024 | ₱0.00790 | ₱0.00860 | ₱0.00790 | 11,000,000 | ₱91,100.00 | -0.00 | -8.14% |
| Nov 15, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00800 | 18,000,000 | ₱153,300.00 | +0.00 | +7.50% |
| Nov 14, 2024 | ₱0.00800 | ₱0.00800 | ₱0.00800 | 5,000,000 | ₱40,200.00 | 0.00 | 0.00% |
| Nov 13, 2024 | ₱0.00800 | ₱0.00860 | ₱0.00800 | 18,000,000 | ₱146,200.00 | -0.00 | -6.98% |
| Nov 12, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00850 | 4,000,000 | ₱34,300.00 | +0.00 | +1.18% |
| Nov 11, 2024 | ₱0.00850 | ₱0.00850 | ₱0.00820 | 15,000,000 | ₱126,000.00 | 0.00 | 0.00% |
| Nov 08, 2024 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 42,000,000 | ₱357,200.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱0.00850 | ₱0.00850 | ₱0.00830 | 63,000,000 | ₱528,500.00 | +0.00 | +2.41% |
| Nov 06, 2024 | ₱0.00830 | ₱0.00880 | ₱0.00830 | 43,000,000 | ₱376,600.00 | -0.00 | -4.60% |
| Nov 05, 2024 | ₱0.00870 | ₱0.00870 | ₱0.00840 | 81,000,000 | ₱703,100.00 | +0.00 | +3.57% |
| Nov 04, 2024 | ₱0.00840 | ₱0.00850 | ₱0.00840 | 1,000,000 | ₱8,400.00 | -0.00 | -1.18% |
| Oct 31, 2024 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 11,000,000 | ₱93,500.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 18,000,000 | ₱152,800.00 | -0.00 | -1.16% |
| Oct 28, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00860 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 25, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00820 | 23,000,000 | ₱196,900.00 | +0.00 | +2.38% |
| Oct 24, 2024 | ₱0.00840 | ₱0.00840 | ₱0.00840 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.00840 | ₱0.00840 | ₱0.00840 | 2,000,000 | ₱16,800.00 | 0.00 | 0.00% |
| Oct 22, 2024 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 1,000,000 | ₱8,400.00 | +0.00 | +2.44% |
| Oct 21, 2024 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 8,000,000 | ₱65,800.00 | -0.00 | -3.53% |
| Oct 18, 2024 | ₱0.00850 | ₱0.00870 | ₱0.00800 | 130,000,000 | ₱1,122,600.00 | +0.00 | +6.25% |
| Oct 17, 2024 | ₱0.00800 | ₱0.00800 | ₱0.00800 | 16,000,000 | ₱127,400.00 | 0.00 | 0.00% |
| Oct 16, 2024 | ₱0.00800 | ₱0.00800 | ₱0.00790 | 5,000,000 | ₱40,000.00 | +0.00 | +1.27% |
| Oct 15, 2024 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 1,000,000 | ₱7,900.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 0 | ₱0.00 | 0.00 | 0.00% |
| Oct 11, 2024 | ₱0.00790 | ₱0.00790 | ₱0.00770 | 3,000,000 | ₱23,700.00 | +0.00 | +2.60% |
| Oct 10, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00770 | 1,000,000 | ₱7,700.00 | 0.00 | 0.00% |
| Oct 09, 2024 | ₱0.00770 | ₱0.00820 | ₱0.00770 | 8,000,000 | ₱62,400.00 | -0.00 | -6.10% |
| Oct 08, 2024 | ₱0.00820 | ₱0.00820 | ₱0.00810 | 41,000,000 | ₱333,100.00 | +0.00 | +6.49% |
| Oct 07, 2024 | ₱0.00770 | ₱0.00800 | ₱0.00770 | 9,000,000 | ₱70,700.00 | -0.00 | -1.28% |
| Oct 04, 2024 | ₱0.00780 | ₱0.00780 | ₱0.00770 | 12,000,000 | ₱92,600.00 | +0.00 | +1.30% |
| Oct 03, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00720 | 27,000,000 | ₱206,900.00 | +0.00 | +6.94% |
| Oct 02, 2024 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 1,000,000 | ₱7,200.00 | -0.00 | -1.37% |
| Oct 01, 2024 | ₱0.00730 | ₱0.00770 | ₱0.00730 | 86,000,000 | ₱631,700.00 | -0.00 | -5.19% |
| Sep 30, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 5,000,000 | ₱38,500.00 | +0.00 | +1.32% |
| Sep 27, 2024 | ₱0.00760 | ₱0.00770 | ₱0.00760 | 20,000,000 | ₱152,000.00 | -0.00 | -1.30% |
| Sep 26, 2024 | ₱0.00770 | ₱0.00770 | ₱0.00760 | 24,000,000 | ₱184,800.00 | +0.00 | +1.32% |
| Sep 25, 2024 | ₱0.00760 | ₱0.00760 | ₱0.00730 | 30,000,000 | ₱224,300.00 | +0.00 | +2.70% |
| Sep 24, 2024 | ₱0.00740 | ₱0.00740 | ₱0.00700 | 32,000,000 | ₱234,200.00 | +0.00 | +5.71% |
| Sep 23, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 33,000,000 | ₱231,000.00 | 0.00 | 0.00% |
| Sep 20, 2024 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 80,000,000 | ₱560,200.00 | 0.00 | 0.00% |
| Sep 19, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 1,000,000 | ₱7,000.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 2,000,000 | ₱14,000.00 | 0.00 | 0.00% |
| Sep 17, 2024 | ₱0.00700 | ₱0.00730 | ₱0.00700 | 17,000,000 | ₱119,000.00 | -0.00 | -4.11% |
| Sep 16, 2024 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 13,000,000 | ₱94,900.00 | 0.00 | 0.00% |
| Sep 13, 2024 | ₱0.00730 | ₱0.00730 | ₱0.00700 | 5,000,000 | ₱36,200.00 | +0.00 | +4.29% |
| Sep 12, 2024 | ₱0.00700 | ₱0.00740 | ₱0.00700 | 28,000,000 | ₱196,500.00 | -0.00 | -5.41% |
| Sep 11, 2024 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.00740 | ₱0.00740 | ₱0.00730 | 6,000,000 | ₱44,400.00 | +0.00 | +1.37% |
| Sep 09, 2024 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 0 | ₱0.00 | 0.00 | 0.00% |
| Sep 06, 2024 | ₱0.00730 | ₱0.00730 | ₱0.00710 | 5,000,000 | ₱36,500.00 | +0.00 | +2.82% |
| Sep 05, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 6,000,000 | ₱42,800.00 | -0.00 | -1.39% |
| Sep 04, 2024 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 5,000,000 | ₱36,000.00 | -0.00 | -4.00% |
| Sep 03, 2024 | ₱0.00750 | ₱0.00760 | ₱0.00740 | 12,000,000 | ₱90,100.00 | +0.00 | +1.35% |
| Sep 02, 2024 | ₱0.00740 | ₱0.00750 | ₱0.00740 | 2,000,000 | ₱14,800.00 | -0.00 | -1.33% |
| Aug 30, 2024 | ₱0.00750 | ₱0.00750 | ₱0.00730 | 9,000,000 | ₱67,500.00 | +0.00 | +2.74% |
| Aug 29, 2024 | ₱0.00730 | ₱0.00740 | ₱0.00720 | 5,000,000 | ₱36,400.00 | -0.00 | -1.35% |
| Aug 28, 2024 | ₱0.00740 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱14,800.00 | 0.00 | 0.00% |
| Aug 27, 2024 | ₱0.00740 | ₱0.00000 | ₱0.00000 | 3,000,000 | ₱22,200.00 | +0.00 | +2.78% |
| Aug 22, 2024 | ₱0.00720 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 21, 2024 | ₱0.00720 | ₱0.00000 | ₱0.00000 | 60,000,000 | ₱437,600.00 | -0.00 | -2.70% |
| Aug 20, 2024 | ₱0.00740 | ₱0.00000 | ₱0.00000 | 24,000,000 | ₱179,200.00 | -0.00 | -1.33% |
| Aug 19, 2024 | ₱0.00750 | ₱0.00000 | ₱0.00000 | 17,000,000 | ₱127,700.00 | 0.00 | 0.00% |
| Aug 16, 2024 | ₱0.00750 | ₱0.00000 | ₱0.00000 | 24,000,000 | ₱180,000.00 | 0.00 | 0.00% |
| Aug 15, 2024 | ₱0.00750 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.00750 | ₱0.00000 | ₱0.00000 | 32,000,000 | ₱241,900.00 | -0.00 | -2.60% |
| Aug 13, 2024 | ₱0.00770 | ₱0.00000 | ₱0.00000 | 23,000,000 | ₱178,700.00 | -0.00 | -2.53% |
| Aug 12, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 3,000,000 | ₱23,700.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 5,000,000 | ₱39,500.00 | +0.00 | +2.60% |
| Aug 08, 2024 | ₱0.00770 | ₱0.00000 | ₱0.00000 | 9,000,000 | ₱69,300.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.00770 | ₱0.00000 | ₱0.00000 | 35,000,000 | ₱271,000.00 | -0.00 | -2.53% |
| Aug 06, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 1,000,000 | ₱7,900.00 | +0.00 | +1.28% |
| Aug 05, 2024 | ₱0.00780 | ₱0.00000 | ₱0.00000 | 46,000,000 | ₱359,400.00 | -0.00 | -1.27% |
| Aug 02, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 23,000,000 | ₱182,400.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 10,000,000 | ₱79,000.00 | -0.00 | -1.25% |
| Jul 31, 2024 | ₱0.00800 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jul 30, 2024 | ₱0.00800 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱159,100.00 | +0.00 | +2.56% |
| Jul 29, 2024 | ₱0.00780 | ₱0.00000 | ₱0.00000 | 61,000,000 | ₱483,000.00 | -0.00 | -2.50% |
| Jul 26, 2024 | ₱0.00800 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱161,500.00 | -0.00 | -3.61% |
| Jul 25, 2024 | ₱0.00830 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱16,600.00 | +0.00 | +1.22% |
| Jul 23, 2024 | ₱0.00820 | ₱0.00000 | ₱0.00000 | 16,000,000 | ₱131,800.00 | -0.00 | -2.38% |
| Jul 22, 2024 | ₱0.00840 | ₱0.00000 | ₱0.00000 | 31,000,000 | ₱254,100.00 | +0.00 | +2.44% |
| Jul 19, 2024 | ₱0.00820 | ₱0.00000 | ₱0.00000 | 14,000,000 | ₱115,500.00 | -0.00 | -3.53% |
| Jul 18, 2024 | ₱0.00850 | ₱0.00000 | ₱0.00000 | 109,000,000 | ₱918,800.00 | +0.00 | +7.59% |
| Jul 17, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 31,000,000 | ₱247,700.00 | -0.00 | -3.66% |
| Jul 16, 2024 | ₱0.00820 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱164,000.00 | 0.00 | 0.00% |
| Jul 15, 2024 | ₱0.00820 | ₱0.00000 | ₱0.00000 | 1,000,000 | ₱8,200.00 | +0.00 | +2.50% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics