OPMB Stock Price History - Oriental Petroleum and Minerals Corporation "B"
Best Day (1Y)
₱0.0120
October 30, 2025
Worst Day (1Y)
₱0.00670
December 26, 2024
Average Volume (1Y)
9.28M
Daily Average
Most Traded (1Y)
336.20M
September 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 600K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 20.30M shares | ₱223K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 300K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 800K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 35.00M shares | ₱385K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 2.00M shares | ₱22K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.00M shares | ₱11K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 8.10M shares | ₱95K | -₱0.00 | -8.33% |
| Oct 30, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 2.10M shares | ₱25K | +₱0.00 | +9.09% |
| Oct 29, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.00M shares | ₱11K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.00M shares | ₱11K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 3.50M shares | ₱39K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.10M shares | ₱12K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 200K shares | ₱2K | -₱0.00 | -8.33% |
| Oct 10, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 14.40M shares | ₱171K | +₱0.00 | +9.09% |
| Oct 08, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 31.00M shares | ₱341K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 46.60M shares | ₱513K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 22.10M shares | ₱243K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 9.90M shares | ₱109K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 9.40M shares | ₱103K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 12.40M shares | ₱136K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 5.40M shares | ₱61K | -₱0.00 | -8.33% |
| Sep 29, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 9.10M shares | ₱101K | +₱0.00 | +9.09% |
| Sep 26, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 69.90M shares | ₱769K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 5.00M shares | ₱55K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 5.40M shares | ₱60K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 31.10M shares | ₱342K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 22.00M shares | ₱244K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 10.20M shares | ₱112K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 8.40M shares | ₱93K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 40.30M shares | ₱443K | -₱0.00 | -8.33% |
| Sep 12, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 25.20M shares | ₱277K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 66.50M shares | ₱798K | +₱0.00 | +9.09% |
| Sep 10, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 336.20M shares | ₱3.70 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 81.00M shares | ₱851K | +₱0.00 | +11.11% |
| Sep 08, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00980 | 5.00M shares | ₱50K | +₱0.00 | +1.02% |
| Sep 04, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 20.00M shares | ₱196K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 2.00M shares | ₱20K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.00980 | ₱0.00990 | ₱0.00980 | 1.00M shares | ₱10K | -₱0.00 | -1.01% |
| Aug 13, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.00990 | ₱0.0110 | ₱0.00990 | 10.20M shares | ₱102K | -₱0.00 | -10.00% |
| Aug 11, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 10.00M shares | ₱110K | +₱0.00 | +11.11% |
| Aug 08, 2025 | ₱0.00990 | ₱0.0110 | ₱0.00990 | 23.20M shares | ₱231K | -₱0.00 | -10.00% |
| Aug 07, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 3.50M shares | ₱39K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 500K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 38.00M shares | ₱418K | +₱0.00 | +10.00% |
| Aug 04, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00980 | 4.70M shares | ₱47K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 7.10M shares | ₱71K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00940 | 9.00M shares | ₱89K | +₱0.00 | +1.01% |
| Jul 29, 2025 | ₱0.00990 | ₱0.00990 | ₱0.00990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.00990 | ₱0.0110 | ₱0.00990 | 4.90M shares | ₱49K | -₱0.00 | -10.00% |
| Jul 25, 2025 | ₱0.0110 | ₱0.0110 | ₱0.00970 | 23.60M shares | ₱230K | +₱0.00 | +10.00% |
| Jul 24, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00900 | 5.00M shares | ₱50K | +₱0.00 | +11.11% |
| Jul 23, 2025 | ₱0.00900 | ₱0.00940 | ₱0.00900 | 8.00M shares | ₱72K | -₱0.00 | -4.26% |
| Jul 22, 2025 | ₱0.00940 | ₱0.0100 | ₱0.00940 | 5.00M shares | ₱47K | -₱0.00 | -6.00% |
| Jul 21, 2025 | ₱0.0100 | ₱0.0100 | ₱0.00960 | 8.00M shares | ₱77K | +₱0.00 | +2.04% |
| Jul 18, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.00980 | ₱0.00980 | ₱0.00980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.00980 | ₱0.0110 | ₱0.00980 | 400K shares | ₱4K | -₱0.00 | -10.91% |
| Jul 11, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0110 | ₱0.0110 | ₱0.00950 | 1.00M shares | ₱11K | +₱0.00 | +15.79% |
| Jul 09, 2025 | ₱0.00950 | ₱0.00950 | ₱0.00950 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.00950 | ₱0.0100 | ₱0.00930 | 9.00M shares | ₱85K | -₱0.00 | -5.00% |
| Jul 07, 2025 | ₱0.0100 | ₱0.0100 | ₱0.0100 | 1.50M shares | ₱15K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.0100 | ₱0.0110 | ₱0.0100 | 110.60M shares | ₱1.11 Million | -₱0.00 | -9.09% |
| Jul 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 49.60M shares | ₱497K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0100 | 26.20M shares | ₱286K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0100 | 81.30M shares | ₱955K | +₱0.00 | +10.00% |
| Jun 30, 2025 | ₱0.0100 | ₱0.0110 | ₱0.00980 | 109.00M shares | ₱1.09 Million | +₱0.00 | +7.53% |
| Jun 27, 2025 | ₱0.00930 | ₱0.00980 | ₱0.00820 | 50.00M shares | ₱462K | +₱0.00 | +13.41% |
| Jun 26, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.00820 | ₱0.00860 | ₱0.00820 | 3.00M shares | ₱25K | -₱0.00 | -4.65% |
| Jun 23, 2025 | ₱0.00860 | ₱0.00860 | ₱0.00850 | 10.00M shares | ₱85K | +₱0.00 | +1.18% |
| Jun 20, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 13.00M shares | ₱111K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 2.00M shares | ₱17K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00790 | 14.00M shares | ₱118K | +₱0.00 | +7.59% |
| Jun 13, 2025 | ₱0.00790 | ₱0.00830 | ₱0.00790 | 1.00M shares | ₱8K | -₱0.00 | -4.82% |
| Jun 11, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 1.00M shares | ₱8K | +₱0.00 | +1.22% |
| Jun 05, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 10.00M shares | ₱82K | +₱0.00 | +9.33% |
| Jun 04, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 1.00M shares | ₱8K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 4.00M shares | ₱30K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.00750 | ₱0.00790 | ₱0.00750 | 10.00M shares | ₱75K | -₱0.00 | -5.06% |
| May 13, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00750 | 2.00M shares | ₱16K | +₱0.00 | +5.33% |
| May 07, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00720 | 3.00M shares | ₱23K | +₱0.00 | +4.17% |
| Apr 16, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 60.00M shares | ₱432K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.00720 | ₱0.00740 | ₱0.00710 | 6.00M shares | ₱43K | -₱0.00 | -2.70% |
| Apr 02, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 1.00M shares | ₱7K | +₱0.00 | +4.23% |
| Mar 28, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.00710 | ₱0.00740 | ₱0.00710 | 126.00M shares | ₱912K | -₱0.00 | -4.05% |
| Mar 26, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 4.00M shares | ₱30K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.00740 | ₱0.00800 | ₱0.00740 | 5.00M shares | ₱37K | -₱0.00 | -7.50% |
| Mar 19, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00750 | 19.00M shares | ₱150K | +₱0.00 | +6.67% |
| Mar 18, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00720 | 32.00M shares | ₱235K | +₱0.00 | +4.17% |
| Mar 17, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.00720 | ₱0.00730 | ₱0.00720 | 3.00M shares | ₱22K | -₱0.00 | -1.37% |
| Mar 12, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00720 | 3.00M shares | ₱22K | +₱0.00 | +1.39% |
| Mar 10, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00710 | 2.00M shares | ₱14K | +₱0.00 | +1.41% |
| Mar 07, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 5.00M shares | ₱36K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 1.00M shares | ₱7K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 100.00M shares | ₱710K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00700 | 8.00M shares | ₱57K | +₱0.00 | +1.43% |
| Feb 06, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.00700 | ₱0.00720 | ₱0.00700 | 1.00M shares | ₱7K | -₱0.00 | -2.78% |
| Jan 28, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 14.00M shares | ₱101K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00690 | 10.00M shares | ₱72K | +₱0.00 | +4.35% |
| Jan 17, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.00690 | ₱0.00750 | ₱0.00690 | 35.00M shares | ₱242K | -₱0.00 | -8.00% |
| Jan 03, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.00750 | ₱0.00750 | ₱0.00670 | 4.00M shares | ₱30K | +₱0.00 | +11.94% |
| Dec 26, 2024 | ₱0.00670 | ₱0.00670 | ₱0.00670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.00670 | ₱0.00670 | ₱0.00670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.00670 | ₱0.00670 | ₱0.00670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.00670 | ₱0.00680 | ₱0.00670 | 12.00M shares | ₱81K | -₱0.00 | -1.47% |
| Dec 18, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 5.00M shares | ₱34K | -₱0.00 | -1.45% |
| Dec 17, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.00690 | ₱0.00700 | ₱0.00690 | 9.00M shares | ₱62K | -₱0.00 | -1.43% |
| Dec 11, 2024 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 31.00M shares | ₱218K | -₱0.00 | -1.41% |
| Dec 10, 2024 | ₱0.00710 | ₱0.00710 | ₱0.00710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.00710 | ₱0.00760 | ₱0.00700 | 79.00M shares | ₱554K | -₱0.00 | -6.58% |
| Dec 06, 2024 | ₱0.00760 | ₱0.00760 | ₱0.00760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.00760 | ₱0.00760 | ₱0.00690 | 2.00M shares | ₱15K | +₱0.00 | +10.14% |
| Dec 04, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.00690 | ₱0.00690 | ₱0.00690 | 16.00M shares | ₱110K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱0.00690 | ₱0.00710 | ₱0.00690 | 20.00M shares | ₱139K | -₱0.00 | -2.82% |
| Nov 27, 2024 | ₱0.00710 | ₱0.00720 | ₱0.00710 | 8.00M shares | ₱57K | -₱0.00 | -1.39% |
| Nov 26, 2024 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱0.00720 | ₱0.00760 | ₱0.00720 | 2.00M shares | ₱14K | -₱0.00 | -5.26% |
This historical data puts the recent movement of the OPMB 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 OPMB sits within its recent range.
Price & Volume Charts
Visual representation of OPMB historical performance for the selected period
Historical Price Chart
The chart displays OPMB 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 OPMB price history for the selected period
Oct
2025
October 30, 2025
Highest Price
₱0.0120
Peak price of ₱0.0120 reached during this period, representing the stock's maximum value, with 2.10M shares traded and +9.09% price movement on that day
Sep
2025
September 10, 2025
Highest Trading Volume
₱0.0110
336.20M Shares (₱3.70M total value)
Most actively traded day with 336.20M shares (₱3.70M total value) at ₱0.0110 per share, indicating peak investor activity
Jul
2025
July 14, 2025
Biggest Daily Loss
₱0.00980
(-10.91%)
Single-day loss of -10.91% with ₱0.00 price decrease, the largest percentage drop in this period, with 400K shares traded during the decline
Jul
2025
July 10, 2025
Biggest Daily Gain
₱0.0110
(+15.79%)
Single-day gain of 15.79% with ₱0.00 price increase, the largest percentage rise in this period, with 1.00M 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 OPMB price movements for the selected period
Long-Term Trend (MA200)
Bullish
OPMB is trading 20.88% above the 200-day Moving Average (₱0.0100). This level often acts as dynamic support during uptrends.
Price Volatility
High
OPMB showed high volatility with a standard deviation of 3.62% 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, OPMB recorded 31 positive days, 30 negative days, and 183 unchanged days, resulting in a win rate of 12.7% for the period.
Average Daily Change
+0.22%
The stock demonstrated an average daily change of +0.22%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.01
The trading range spread for OPMB 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 OPMB by sector and industry.
Historical Price Data FAQs
Common questions about OPMB stock price history page
What is the OPMB stock price history page?
The OPMB stock price history page provides comprehensive historical trading data for Oriental Petroleum and Minerals Corporation "B", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is OPMB's 52-week trading range?
OPMB has traded between ₱0.01 and ₱0.01 over the past 52 weeks for Oriental Petroleum and Minerals Corporation "B", 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 OPMB performed year-to-date (YTD)?
Year-to-date in 2025, OPMB has gained 46.7% from ₱0.01 to ₱0.01 for Oriental Petroleum and Minerals Corporation "B". The stock reached a YTD high of ₱0.01 and a low of ₱0.01.
What is OPMB's 50-day moving average (MA50)?
The 50-day moving average for Oriental Petroleum and Minerals Corporation "B" (OPMB) is ₱0.01. The stock is currently trading below this level at ₱0.01, which is 0.9% below the 50-day MA.
What is OPMB's 200-day moving average (MA200)?
The 200-day moving average for Oriental Petroleum and Minerals Corporation "B" (OPMB) is ₱0.01. The stock is currently trading above this key long-term indicator at ₱0.01, which is 20.9% above the 200-day MA.
Advanced Filters
Narrow down the OPMB 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.