- Stock Price
- Price History
OPMB Stock Price History - Oriental Petroleum and Minerals Corporation "B"
Best Day (1Y)
₱0.0180
September 22, 2026
Worst Day (1Y)
₱0.0110
January 13, 2026
Average Volume (1Y)
14.83M
Daily Average
Most Traded (1Y)
350.60M
February 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 15, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 08, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 116.20M shares | ₱1.63 Million | -₱0.00 | -6.67% |
| Oct 07, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0150 | 800K shares | ₱12K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.0150 | ₱0.0160 | ₱0.0150 | 21.60M shares | ₱324K | -₱0.00 | -6.25% |
| Oct 05, 2026 | ₱0.0160 | ₱0.0160 | ₱0.0150 | 2.10M shares | ₱33K | ₱0.00 | 0.00% |
| Oct 02, 2026 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 300K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 01, 2026 | ₱0.0160 | ₱0.0160 | ₱0.0150 | 400K shares | ₱6K | +₱0.00 | +6.67% |
| Sep 30, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0150 | 2.20M shares | ₱33K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.0150 | ₱0.0160 | ₱0.0150 | 22.60M shares | ₱339K | -₱0.00 | -6.25% |
| Sep 28, 2026 | ₱0.0160 | ₱0.0170 | ₱0.0160 | 56.40M shares | ₱909K | ₱0.00 | 0.00% |
| Sep 25, 2026 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 1.00M shares | ₱16K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱0.0160 | ₱0.0170 | ₱0.0160 | 27.10M shares | ₱449K | -₱0.00 | -5.88% |
| Sep 23, 2026 | ₱0.0170 | ₱0.0170 | ₱0.0160 | 79.30M shares | ₱1.28 Million | -₱0.00 | -5.56% |
| Sep 22, 2026 | ₱0.0180 | ₱0.0180 | ₱0.0150 | 109.50M shares | ₱1.91 Million | +₱0.00 | +20.00% |
| Sep 21, 2026 | ₱0.0150 | ₱0.0150 | ₱0.0140 | 298.60M shares | ₱4.48 Million | +₱0.00 | +7.14% |
| Sep 18, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 16, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 1.40M shares | ₱20K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 6.20M shares | ₱87K | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.0140 | ₱0.0150 | ₱0.0140 | 5.40M shares | ₱77K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 151.70M shares | ₱2.12 Million | +₱0.00 | +7.69% |
| Sep 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 600K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 4.80M shares | ₱62K | -₱0.00 | -7.14% |
| Sep 01, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 323.20M shares | ₱4.20 Million | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 330.30M shares | ₱4.62 Million | +₱0.00 | +7.69% |
| Aug 19, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 275.70M shares | ₱3.58 Million | -₱0.00 | -7.14% |
| Aug 14, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 400K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 250.10M shares | ₱3.50 Million | +₱0.00 | +7.69% |
| Aug 12, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 100K shares | ₱1K | -₱0.00 | -7.14% |
| Jul 30, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 100K shares | ₱1K | +₱0.00 | +7.69% |
| Jul 23, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 40.00M shares | ₱520K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 35.00M shares | ₱455K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 50.30M shares | ₱654K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 35.00M shares | ₱455K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.00M shares | ₱26K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 31.20M shares | ₱406K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 900K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 201.30M shares | ₱2.62 Million | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.00M shares | ₱13K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 900K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 7.00M shares | ₱91K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.50M shares | ₱20K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 5.10M shares | ₱66K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 25.00M shares | ₱325K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.10M shares | ₱27K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.60M shares | ₱34K | -₱0.00 | -7.14% |
| Jun 05, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 500K shares | ₱7K | +₱0.00 | +7.69% |
| Jun 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.00M shares | ₱13K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.40M shares | ₱18K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 20.60M shares | ₱268K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.50M shares | ₱20K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.00M shares | ₱26K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 2.00M shares | ₱26K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 18.30M shares | ₱238K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 100K shares | ₱1K | -₱0.00 | -7.14% |
| May 07, 2026 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 45.80M shares | ₱641K | +₱0.00 | +7.69% |
| May 06, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.90M shares | ₱25K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 18.90M shares | ₱246K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.40M shares | ₱18K | +₱0.00 | +8.33% |
| Apr 29, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 200K shares | ₱2K | -₱0.00 | -7.69% |
| Apr 22, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 30.20M shares | ₱363K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 400K shares | ₱5K | +₱0.00 | +8.33% |
| Apr 20, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 600K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 1.80M shares | ₱22K | -₱0.00 | -7.69% |
| Apr 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 3.50M shares | ₱46K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 200K shares | ₱3K | +₱0.00 | +8.33% |
| Apr 06, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 1.30M shares | ₱17K | -₱0.00 | -7.69% |
| Apr 01, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 400K shares | ₱5K | +₱0.00 | +8.33% |
| Mar 31, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100.10M shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.80M shares | ₱22K | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.20M shares | ₱14K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.70M shares | ₱20K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 2.40M shares | ₱31K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.10M shares | ₱13K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 5.60M shares | ₱68K | -₱0.00 | -7.69% |
| Mar 11, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 2.90M shares | ₱35K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.50M shares | ₱19K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 88.40M shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.20M shares | ₱16K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 1.60M shares | ₱21K | +₱0.00 | +8.33% |
| Mar 03, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.70M shares | ₱20K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 1.50M shares | ₱18K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 2.20M shares | ₱26K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 350.60M shares | ₱4.21 Million | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 11.40M shares | ₱137K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 10.00M shares | ₱120K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 5.00M shares | ₱60K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 7.10M shares | ₱85K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 6.00M shares | ₱72K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 9.50M shares | ₱114K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 900K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 2.60M shares | ₱32K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 45.20M shares | ₱542K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 78.90M shares | ₱947K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 400K shares | ₱5K | +₱0.00 | +9.09% |
| Jan 13, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 7.70M shares | ₱85K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.40M shares | ₱15K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 300K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 200K shares | ₱2K | -₱0.00 | -8.33% |
| Jan 02, 2026 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 300K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 700K shares | ₱8K | +₱0.00 | +9.09% |
| Dec 26, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 11.80M shares | ₱130K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 300K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.0110 | ₱0.0120 | ₱0.0110 | 200K shares | ₱2K | -₱0.00 | -8.33% |
| Dec 19, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 25.30M shares | ₱304K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 500K shares | ₱6K | +₱0.00 | +9.09% |
| Dec 17, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 1.40M shares | ₱15K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 200K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 900K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 500K shares | ₱6K | -₱0.00 | -8.33% |
| Dec 02, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0110 | 31.60M shares | ₱379K | +₱0.00 | +9.09% |
| Nov 28, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 12.00M shares | ₱132K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.0110 | ₱0.0110 | ₱0.0110 | 0 | ₱0 | ₱0.00 | 0.00% |
| 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% |
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
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 109.50M 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 109.50M shares changing hands
Feb
2026
February 18, 2026
Highest Trading Volume
₱0.0120
350.60M Shares (₱4.21M total value)
Most actively traded day with 350.60M shares (₱4.21M total value) at ₱0.0120 per share, indicating peak investor activity
Jan
2026
January 13, 2026
Lowest Price
₱0.0110
Lowest price of ₱0.0110 recorded, marking the period's minimum valuation
Jan
2026
January 05, 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 200K shares traded during the decline
Historical Insights
Statistical analysis of OPMB price movements for the selected period
Long-Term Trend (MA200)
Bullish
OPMB is trading 7.69% 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 3.25% 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 October 18, 2025 to October 18, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, OPMB recorded 19 positive days, 18 negative days, and 206 unchanged days, resulting in a win rate of 7.8% for the period.
Average Daily Change
+0.15%
The stock demonstrated an average daily change of +0.15%, 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 ₱0.02 over the past 52 weeks for Oriental Petroleum and Minerals Corporation "B", representing a price range of 63.6%. Currently trading at ₱0.01, the stock is 27.3% above its 52-week low and 22.2% below its 52-week high.
How has OPMB performed year-to-date (YTD)?
Year-to-date in 2026, OPMB has gained 16.7% from ₱0.01 to ₱0.01 for Oriental Petroleum and Minerals Corporation "B". The stock reached a YTD high of ₱0.02 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 2.1% 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 7.7% above the 200-day MA.