- Stock Price
- Price History
ORE Stock Price History - Oriental Peninsula Resources Group, Inc.
Best Day (1Y)
₱0.530
January 29, 2026
Worst Day (1Y)
₱0.315
June 19, 2025
Average Volume (1Y)
213K
Daily Average
Most Traded (1Y)
5.06M
January 26, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 04, 2026 | ₱0.485 | ₱0.510 | ₱0.480 | 320K shares | ₱157K | -₱0.00 | -1.02% |
| Feb 03, 2026 | ₱0.490 | ₱0.490 | ₱0.465 | 330K shares | ₱157K | +₱0.03 | +5.38% |
| Feb 02, 2026 | ₱0.465 | ₱0.500 | ₱0.465 | 261K shares | ₱125K | -₱0.03 | -7.00% |
| Jan 30, 2026 | ₱0.500 | ₱0.530 | ₱0.475 | 1.36M shares | ₱658K | -₱0.03 | -5.66% |
| Jan 29, 2026 | ₱0.530 | ₱0.550 | ₱0.480 | 613K shares | ₱307K | +₱0.01 | +1.92% |
| Jan 28, 2026 | ₱0.520 | ₱0.550 | ₱0.480 | 510K shares | ₱261K | +₱0.03 | +5.05% |
| Jan 27, 2026 | ₱0.495 | ₱0.520 | ₱0.475 | 826K shares | ₱401K | -₱0.01 | -2.94% |
| Jan 26, 2026 | ₱0.510 | ₱0.530 | ₱0.475 | 5.06M shares | ₱2.55 Million | +₱0.04 | +7.37% |
| Jan 23, 2026 | ₱0.475 | ₱0.475 | ₱0.465 | 60K shares | ₱28K | +₱0.01 | +2.15% |
| Jan 22, 2026 | ₱0.465 | ₱0.475 | ₱0.440 | 300K shares | ₱136K | +₱0.01 | +1.09% |
| Jan 21, 2026 | ₱0.460 | ₱0.460 | ₱0.460 | 90K shares | ₱41K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.460 | ₱0.475 | ₱0.445 | 240K shares | ₱108K | +₱0.01 | +2.22% |
| Jan 19, 2026 | ₱0.450 | ₱0.480 | ₱0.450 | 590K shares | ₱274K | -₱0.03 | -6.25% |
| Jan 16, 2026 | ₱0.480 | ₱0.480 | ₱0.470 | 20K shares | ₱10K | +₱0.01 | +2.13% |
| Jan 15, 2026 | ₱0.470 | ₱0.485 | ₱0.450 | 700K shares | ₱329K | +₱0.02 | +4.44% |
| Jan 14, 2026 | ₱0.450 | ₱0.460 | ₱0.435 | 30K shares | ₱13K | -₱0.01 | -2.17% |
| Jan 13, 2026 | ₱0.460 | ₱0.460 | ₱0.435 | 470K shares | ₱214K | +₱0.03 | +5.75% |
| Jan 12, 2026 | ₱0.435 | ₱0.440 | ₱0.435 | 360K shares | ₱157K | +₱0.01 | +1.16% |
| Jan 09, 2026 | ₱0.430 | ₱0.430 | ₱0.420 | 100K shares | ₱43K | +₱0.01 | +2.38% |
| Jan 08, 2026 | ₱0.420 | ₱0.435 | ₱0.420 | 120K shares | ₱51K | -₱0.01 | -3.45% |
| Jan 07, 2026 | ₱0.435 | ₱0.435 | ₱0.400 | 1.18M shares | ₱488K | +₱0.04 | +8.75% |
| Jan 06, 2026 | ₱0.400 | ₱0.400 | ₱0.380 | 820K shares | ₱326K | +₱0.01 | +2.56% |
| Jan 05, 2026 | ₱0.390 | ₱0.390 | ₱0.370 | 20K shares | ₱8K | +₱0.02 | +5.41% |
| Jan 02, 2026 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.370 | ₱0.390 | ₱0.365 | 110K shares | ₱42K | +₱0.01 | +1.37% |
| Dec 26, 2025 | ₱0.365 | ₱0.390 | ₱0.365 | 50K shares | ₱19K | -₱0.02 | -6.41% |
| Dec 23, 2025 | ₱0.390 | ₱0.390 | ₱0.380 | 10K shares | ₱4K | +₱0.01 | +2.63% |
| Dec 22, 2025 | ₱0.380 | ₱0.390 | ₱0.365 | 60K shares | ₱22K | -₱0.01 | -2.56% |
| Dec 19, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.390 | ₱0.390 | ₱0.375 | 90K shares | ₱35K | +₱0.02 | +4.00% |
| Dec 12, 2025 | ₱0.375 | ₱0.390 | ₱0.365 | 30K shares | ₱11K | -₱0.01 | -3.85% |
| Dec 11, 2025 | ₱0.390 | ₱0.390 | ₱0.365 | 70K shares | ₱27K | +₱0.02 | +5.41% |
| Dec 10, 2025 | ₱0.370 | ₱0.390 | ₱0.370 | 260K shares | ₱97K | -₱0.01 | -2.63% |
| Dec 09, 2025 | ₱0.380 | ₱0.395 | ₱0.375 | 150K shares | ₱57K | -₱0.01 | -3.80% |
| Dec 05, 2025 | ₱0.395 | ₱0.395 | ₱0.385 | 50K shares | ₱20K | +₱0.01 | +2.60% |
| Dec 04, 2025 | ₱0.385 | ₱0.390 | ₱0.385 | 40K shares | ₱15K | -₱0.00 | -1.28% |
| Dec 03, 2025 | ₱0.390 | ₱0.395 | ₱0.370 | 100K shares | ₱38K | -₱0.00 | -1.27% |
| Dec 02, 2025 | ₱0.395 | ₱0.400 | ₱0.375 | 60K shares | ₱23K | -₱0.00 | -1.25% |
| Dec 01, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.400 | ₱0.405 | ₱0.400 | 20K shares | ₱8K | -₱0.00 | -1.23% |
| Nov 24, 2025 | ₱0.405 | ₱0.415 | ₱0.405 | 70K shares | ₱29K | -₱0.01 | -2.41% |
| Nov 21, 2025 | ₱0.415 | ₱0.415 | ₱0.400 | 40K shares | ₱16K | +₱0.02 | +3.75% |
| Nov 20, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.400 | ₱0.405 | ₱0.380 | 120K shares | ₱48K | +₱0.02 | +3.90% |
| Nov 14, 2025 | ₱0.385 | ₱0.395 | ₱0.385 | 110K shares | ₱43K | -₱0.01 | -2.53% |
| Nov 13, 2025 | ₱0.395 | ₱0.410 | ₱0.395 | 110K shares | ₱44K | -₱0.01 | -2.47% |
| Nov 12, 2025 | ₱0.405 | ₱0.415 | ₱0.390 | 120K shares | ₱47K | -₱0.01 | -2.41% |
| Nov 11, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.415 | ₱0.415 | ₱0.410 | 30K shares | ₱12K | +₱0.01 | +1.22% |
| Nov 07, 2025 | ₱0.410 | ₱0.410 | ₱0.390 | 20K shares | ₱8K | +₱0.02 | +5.13% |
| Nov 06, 2025 | ₱0.390 | ₱0.425 | ₱0.380 | 40K shares | ₱15K | -₱0.03 | -8.24% |
| Nov 05, 2025 | ₱0.425 | ₱0.425 | ₱0.420 | 30K shares | ₱13K | +₱0.01 | +1.19% |
| Nov 04, 2025 | ₱0.420 | ₱0.425 | ₱0.380 | 30K shares | ₱12K | +₱0.04 | +10.53% |
| Nov 03, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 180K shares | ₱68K | +₱0.01 | +2.70% |
| Oct 30, 2025 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.370 | ₱0.400 | ₱0.370 | 70K shares | ₱26K | -₱0.03 | -7.50% |
| Oct 28, 2025 | ₱0.400 | ₱0.410 | ₱0.375 | 60K shares | ₱24K | +₱0.03 | +6.67% |
| Oct 27, 2025 | ₱0.375 | ₱0.375 | ₱0.375 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.375 | ₱0.420 | ₱0.375 | 10K shares | ₱4K | -₱0.04 | -10.71% |
| Oct 23, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 10K shares | ₱4K | -₱0.01 | -2.33% |
| Oct 22, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 50K shares | ₱21K | +₱0.01 | +1.18% |
| Oct 21, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.425 | ₱0.425 | ₱0.395 | 60K shares | ₱25K | +₱0.03 | +7.59% |
| Oct 17, 2025 | ₱0.395 | ₱0.415 | ₱0.395 | 80K shares | ₱32K | -₱0.02 | -4.82% |
| Oct 16, 2025 | ₱0.415 | ₱0.440 | ₱0.400 | 720K shares | ₱294K | -₱0.01 | -3.49% |
| Oct 15, 2025 | ₱0.430 | ₱0.445 | ₱0.415 | 50K shares | ₱22K | +₱0.02 | +3.61% |
| Oct 14, 2025 | ₱0.415 | ₱0.435 | ₱0.410 | 700K shares | ₱297K | +₱0.01 | +1.22% |
| Oct 13, 2025 | ₱0.410 | ₱0.420 | ₱0.380 | 50K shares | ₱20K | -₱0.01 | -2.38% |
| Oct 10, 2025 | ₱0.420 | ₱0.440 | ₱0.390 | 360K shares | ₱150K | -₱0.02 | -5.62% |
| Oct 09, 2025 | ₱0.445 | ₱0.445 | ₱0.370 | 900K shares | ₱374K | +₱0.09 | +20.27% |
| Oct 08, 2025 | ₱0.370 | ₱0.385 | ₱0.355 | 170K shares | ₱62K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.370 | ₱0.375 | ₱0.370 | 30K shares | ₱11K | -₱0.00 | -1.33% |
| Oct 06, 2025 | ₱0.375 | ₱0.385 | ₱0.365 | 50K shares | ₱19K | +₱0.01 | +2.74% |
| Oct 03, 2025 | ₱0.365 | ₱0.385 | ₱0.365 | 250K shares | ₱92K | -₱0.02 | -5.19% |
| Oct 02, 2025 | ₱0.385 | ₱0.385 | ₱0.370 | 130K shares | ₱49K | +₱0.01 | +1.32% |
| Oct 01, 2025 | ₱0.380 | ₱0.385 | ₱0.365 | 240K shares | ₱91K | +₱0.03 | +8.57% |
| Sep 30, 2025 | ₱0.350 | ₱0.370 | ₱0.350 | 120K shares | ₱43K | -₱0.01 | -4.11% |
| Sep 29, 2025 | ₱0.365 | ₱0.375 | ₱0.350 | 30K shares | ₱11K | +₱0.02 | +4.29% |
| Sep 26, 2025 | ₱0.350 | ₱0.360 | ₱0.350 | 30K shares | ₱11K | -₱0.01 | -2.78% |
| Sep 25, 2025 | ₱0.360 | ₱0.370 | ₱0.325 | 380K shares | ₱131K | -₱0.01 | -2.70% |
| Sep 24, 2025 | ₱0.370 | ₱0.375 | ₱0.370 | 70K shares | ₱26K | -₱0.00 | -1.33% |
| Sep 23, 2025 | ₱0.375 | ₱0.385 | ₱0.375 | 80K shares | ₱30K | -₱0.01 | -2.60% |
| Sep 22, 2025 | ₱0.385 | ₱0.385 | ₱0.380 | 870K shares | ₱335K | +₱0.01 | +1.32% |
| Sep 19, 2025 | ₱0.380 | ₱0.395 | ₱0.375 | 100K shares | ₱39K | +₱0.01 | +1.33% |
| Sep 18, 2025 | ₱0.375 | ₱0.380 | ₱0.375 | 80K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.375 | ₱0.375 | ₱0.375 | 150K shares | ₱56K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.375 | ₱0.390 | ₱0.375 | 40K shares | ₱15K | -₱0.01 | -2.60% |
| Sep 15, 2025 | ₱0.385 | ₱0.385 | ₱0.375 | 10K shares | ₱4K | +₱0.01 | +2.67% |
| Sep 12, 2025 | ₱0.375 | ₱0.375 | ₱0.365 | 480K shares | ₱179K | +₱0.01 | +1.35% |
| Sep 11, 2025 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.370 | ₱0.390 | ₱0.370 | 260K shares | ₱96K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 110K shares | ₱42K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 70K shares | ₱26K | -₱0.01 | -2.63% |
| Sep 05, 2025 | ₱0.380 | ₱0.395 | ₱0.375 | 220K shares | ₱85K | -₱0.01 | -2.56% |
| Sep 04, 2025 | ₱0.390 | ₱0.400 | ₱0.365 | 160K shares | ₱60K | -₱0.01 | -2.50% |
| Sep 03, 2025 | ₱0.400 | ₱0.405 | ₱0.395 | 230K shares | ₱93K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.400 | ₱0.400 | ₱0.365 | 2.29M shares | ₱896K | +₱0.04 | +9.59% |
| Sep 01, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 190K shares | ₱69K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.365 | ₱0.365 | ₱0.360 | 20K shares | ₱7K | +₱0.01 | +1.39% |
| Aug 27, 2025 | ₱0.360 | ₱0.365 | ₱0.305 | 990K shares | ₱326K | +₱0.01 | +2.86% |
| Aug 26, 2025 | ₱0.350 | ₱0.365 | ₱0.340 | 50K shares | ₱17K | -₱0.01 | -4.11% |
| Aug 22, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.365 | ₱0.365 | ₱0.325 | 90K shares | ₱31K | +₱0.01 | +1.39% |
| Aug 19, 2025 | ₱0.360 | ₱0.365 | ₱0.345 | 90K shares | ₱33K | +₱0.02 | +4.35% |
| Aug 18, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.345 | ₱0.375 | ₱0.345 | 20K shares | ₱7K | -₱0.03 | -8.00% |
| Aug 14, 2025 | ₱0.375 | ₱0.375 | ₱0.375 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.375 | ₱0.375 | ₱0.370 | 20K shares | ₱7K | +₱0.01 | +1.35% |
| Aug 12, 2025 | ₱0.370 | ₱0.370 | ₱0.360 | 100K shares | ₱37K | +₱0.01 | +2.78% |
| Aug 11, 2025 | ₱0.360 | ₱0.365 | ₱0.340 | 170K shares | ₱60K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.360 | ₱0.360 | ₱0.350 | 410K shares | ₱144K | +₱0.01 | +2.86% |
| Aug 07, 2025 | ₱0.350 | ₱0.365 | ₱0.350 | 100K shares | ₱36K | +₱0.01 | +1.45% |
| Aug 06, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.345 | ₱0.370 | ₱0.345 | 20K shares | ₱7K | -₱0.02 | -6.76% |
| Aug 01, 2025 | ₱0.370 | ₱0.375 | ₱0.355 | 150K shares | ₱54K | +₱0.02 | +4.23% |
| Jul 31, 2025 | ₱0.355 | ₱0.355 | ₱0.355 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.355 | ₱0.355 | ₱0.350 | 30K shares | ₱11K | +₱0.01 | +1.43% |
| Jul 29, 2025 | ₱0.350 | ₱0.365 | ₱0.340 | 260K shares | ₱91K | -₱0.01 | -4.11% |
| Jul 28, 2025 | ₱0.365 | ₱0.365 | ₱0.350 | 180K shares | ₱64K | +₱0.01 | +2.82% |
| Jul 25, 2025 | ₱0.355 | ₱0.370 | ₱0.355 | 310K shares | ₱111K | -₱0.01 | -4.05% |
| Jul 24, 2025 | ₱0.370 | ₱0.380 | ₱0.355 | 150K shares | ₱54K | +₱0.01 | +1.37% |
| Jul 23, 2025 | ₱0.365 | ₱0.365 | ₱0.355 | 180K shares | ₱66K | +₱0.01 | +2.82% |
| Jul 22, 2025 | ₱0.355 | ₱0.390 | ₱0.355 | 50K shares | ₱18K | -₱0.03 | -8.97% |
| Jul 21, 2025 | ₱0.390 | ₱0.390 | ₱0.385 | 70K shares | ₱27K | +₱0.01 | +1.30% |
| Jul 18, 2025 | ₱0.385 | ₱0.390 | ₱0.365 | 70K shares | ₱27K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.385 | ₱0.390 | ₱0.375 | 190K shares | ₱73K | +₱0.01 | +2.67% |
| Jul 16, 2025 | ₱0.375 | ₱0.400 | ₱0.365 | 260K shares | ₱100K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.375 | ₱0.380 | ₱0.360 | 740K shares | ₱267K | +₱0.01 | +1.35% |
| Jul 14, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 80K shares | ₱30K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.370 | ₱0.375 | ₱0.370 | 190K shares | ₱70K | -₱0.00 | -1.33% |
| Jul 10, 2025 | ₱0.375 | ₱0.380 | ₱0.355 | 260K shares | ₱97K | +₱0.02 | +5.63% |
| Jul 09, 2025 | ₱0.355 | ₱0.355 | ₱0.330 | 50K shares | ₱18K | +₱0.03 | +7.58% |
| Jul 08, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 40K shares | ₱13K | -₱0.01 | -2.94% |
| Jul 07, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 50K shares | ₱17K | -₱0.00 | -1.45% |
| Jul 04, 2025 | ₱0.345 | ₱0.360 | ₱0.345 | 60K shares | ₱21K | -₱0.01 | -4.17% |
| Jul 03, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.360 | ₱0.360 | ₱0.340 | 220K shares | ₱76K | +₱0.02 | +5.88% |
| Jul 01, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.340 | ₱0.365 | ₱0.340 | 50K shares | ₱17K | -₱0.02 | -6.85% |
| Jun 27, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 30K shares | ₱11K | +₱0.01 | +1.39% |
| Jun 25, 2025 | ₱0.360 | ₱0.365 | ₱0.350 | 660K shares | ₱239K | +₱0.01 | +2.86% |
| Jun 24, 2025 | ₱0.350 | ₱0.355 | ₱0.350 | 80K shares | ₱28K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.350 | ₱0.360 | ₱0.320 | 200K shares | ₱68K | +₱0.03 | +7.69% |
| Jun 20, 2025 | ₱0.325 | ₱0.325 | ₱0.320 | 200K shares | ₱65K | +₱0.01 | +3.17% |
| Jun 19, 2025 | ₱0.315 | ₱0.320 | ₱0.300 | 930K shares | ₱285K | -₱0.00 | -1.56% |
| Jun 18, 2025 | ₱0.320 | ₱0.330 | ₱0.310 | 1.10M shares | ₱345K | -₱0.00 | -1.54% |
| Jun 17, 2025 | ₱0.325 | ₱0.355 | ₱0.305 | 3.42M shares | ₱1.10 Million | -₱0.02 | -7.14% |
| Jun 16, 2025 | ₱0.350 | ₱0.360 | ₱0.350 | 1.11M shares | ₱395K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.350 | ₱0.355 | ₱0.350 | 560K shares | ₱198K | -₱0.00 | -1.41% |
| Jun 11, 2025 | ₱0.355 | ₱0.360 | ₱0.350 | 70K shares | ₱25K | +₱0.01 | +1.43% |
| Jun 10, 2025 | ₱0.350 | ₱0.350 | ₱0.345 | 570K shares | ₱197K | +₱0.01 | +1.45% |
| Jun 09, 2025 | ₱0.345 | ₱0.390 | ₱0.345 | 1.68M shares | ₱587K | -₱0.04 | -11.54% |
| Jun 05, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 20K shares | ₱8K | +₱0.01 | +1.30% |
| Jun 04, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.385 | ₱0.400 | ₱0.360 | 120K shares | ₱46K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.385 | ₱0.385 | ₱0.350 | 1.48M shares | ₱524K | +₱0.03 | +8.45% |
| May 30, 2025 | ₱0.355 | ₱0.390 | ₱0.350 | 1.90M shares | ₱679K | -₱0.02 | -5.33% |
| May 29, 2025 | ₱0.375 | ₱0.390 | ₱0.375 | 820K shares | ₱309K | -₱0.01 | -3.85% |
| May 28, 2025 | ₱0.390 | ₱0.400 | ₱0.390 | 180K shares | ₱70K | -₱0.01 | -2.50% |
| May 27, 2025 | ₱0.400 | ₱0.400 | ₱0.390 | 220K shares | ₱87K | +₱0.01 | +2.56% |
| May 26, 2025 | ₱0.390 | ₱0.400 | ₱0.385 | 320K shares | ₱125K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.390 | ₱0.410 | ₱0.390 | 430K shares | ₱170K | -₱0.01 | -2.50% |
| May 22, 2025 | ₱0.400 | ₱0.405 | ₱0.400 | 480K shares | ₱193K | -₱0.01 | -2.44% |
| May 21, 2025 | ₱0.410 | ₱0.410 | ₱0.405 | 180K shares | ₱74K | -₱0.00 | -1.20% |
| May 20, 2025 | ₱0.415 | ₱0.455 | ₱0.415 | 90K shares | ₱37K | -₱0.04 | -8.79% |
| May 19, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.455 | ₱0.455 | ₱0.450 | 10K shares | ₱5K | +₱0.01 | +1.11% |
| May 07, 2025 | ₱0.450 | ₱0.450 | ₱0.420 | 10K shares | ₱5K | +₱0.03 | +7.14% |
| May 06, 2025 | ₱0.420 | ₱0.425 | ₱0.420 | 30K shares | ₱13K | -₱0.00 | -1.18% |
| May 05, 2025 | ₱0.425 | ₱0.430 | ₱0.425 | 20K shares | ₱9K | -₱0.00 | -1.16% |
| May 02, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 100K shares | ₱43K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.430 | ₱0.435 | ₱0.430 | 30K shares | ₱13K | -₱0.00 | -1.15% |
| Apr 25, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.435 | ₱0.470 | ₱0.435 | 30K shares | ₱13K | -₱0.03 | -7.45% |
| Apr 23, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.470 | ₱0.470 | ₱0.440 | 140K shares | ₱64K | +₱0.03 | +6.82% |
| Apr 21, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.440 | ₱0.445 | ₱0.440 | 10K shares | ₱4K | -₱0.00 | -1.12% |
| Apr 15, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.445 | ₱0.445 | ₱0.420 | 120K shares | ₱51K | +₱0.03 | +5.95% |
| Apr 11, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 20K shares | ₱8K | -₱0.01 | -2.33% |
| Apr 10, 2025 | ₱0.430 | ₱0.450 | ₱0.420 | 40K shares | ₱17K | -₱0.02 | -4.44% |
| Apr 08, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 20K shares | ₱9K | +₱0.02 | +4.65% |
| Apr 07, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 90K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.430 | ₱0.440 | ₱0.430 | 20K shares | ₱9K | -₱0.01 | -2.27% |
| Apr 02, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 20K shares | ₱9K | +₱0.01 | +1.15% |
| Mar 31, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.435 | ₱0.435 | ₱0.415 | 30K shares | ₱13K | +₱0.02 | +4.82% |
| Mar 27, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 80K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.415 | ₱0.435 | ₱0.415 | 70K shares | ₱29K | -₱0.02 | -4.60% |
| Mar 25, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.435 | ₱0.470 | ₱0.435 | 20K shares | ₱9K | -₱0.03 | -7.45% |
| Mar 21, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 50K shares | ₱23K | +₱0.01 | +2.17% |
| Mar 20, 2025 | ₱0.460 | ₱0.460 | ₱0.415 | 160K shares | ₱69K | +₱0.03 | +5.75% |
| Mar 19, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.435 | ₱0.440 | ₱0.400 | 270K shares | ₱111K | -₱0.00 | -1.14% |
| Mar 17, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.440 | ₱0.470 | ₱0.440 | 10K shares | ₱4K | -₱0.03 | -6.38% |
| Mar 13, 2025 | ₱0.470 | ₱0.470 | ₱0.465 | 20K shares | ₱9K | +₱0.01 | +1.08% |
| Mar 12, 2025 | ₱0.465 | ₱0.465 | ₱0.440 | 160K shares | ₱71K | -₱0.00 | -1.06% |
| Mar 11, 2025 | ₱0.470 | ₱0.470 | ₱0.465 | 10K shares | ₱5K | +₱0.01 | +1.08% |
| Mar 10, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.465 | ₱0.470 | ₱0.465 | 60K shares | ₱28K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.465 | ₱0.465 | ₱0.420 | 70K shares | ₱31K | +₱0.03 | +5.68% |
| Mar 05, 2025 | ₱0.440 | ₱0.440 | ₱0.390 | 280K shares | ₱120K | +₱0.01 | +1.15% |
| Mar 04, 2025 | ₱0.435 | ₱0.455 | ₱0.400 | 220K shares | ₱89K | -₱0.02 | -4.40% |
| Mar 03, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.455 | ₱0.495 | ₱0.435 | 40K shares | ₱19K | +₱0.02 | +4.60% |
| Feb 27, 2025 | ₱0.435 | ₱0.510 | ₱0.435 | 104K shares | ₱45K | -₱0.06 | -14.71% |
| Feb 26, 2025 | ₱0.510 | ₱0.510 | ₱0.445 | 20K shares | ₱10K | +₱0.07 | +14.61% |
| Feb 25, 2025 | ₱0.445 | ₱0.530 | ₱0.440 | 78K shares | ₱35K | -₱0.07 | -16.04% |
| Feb 24, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 22K shares | ₱12K | +₱0.01 | +1.92% |
| Feb 20, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 81K shares | ₱43K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 43K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.520 | ₱0.600 | ₱0.485 | 61K shares | ₱32K | +₱0.01 | +1.96% |
| Feb 17, 2025 | ₱0.510 | ₱0.510 | ₱0.465 | 60K shares | ₱29K | +₱0.05 | +9.68% |
| Feb 14, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.465 | ₱0.465 | ₱0.450 | 80K shares | ₱37K | +₱0.02 | +3.33% |
| Feb 12, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 40K shares | ₱18K | -₱0.01 | -2.17% |
| Feb 07, 2025 | ₱0.460 | ₱0.460 | ₱0.450 | 40K shares | ₱18K | +₱0.01 | +1.10% |
| Feb 06, 2025 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.455 | ₱0.455 | ₱0.435 | 100K shares | ₱44K | +₱0.02 | +3.41% |
This historical data puts the recent movement of the ORE 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 ORE sits within its recent range.
Price & Volume Charts
Visual representation of ORE historical performance for the selected period
Historical Price Chart
The chart displays ORE 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 ORE price history for the selected period
Jan
2026
January 29, 2026
Highest Price
₱0.530
Peak price of ₱0.530 reached during this period, representing the stock's maximum value, with 613K shares traded and +1.92% price movement on that day
Jan
2026
January 26, 2026
Highest Trading Volume
₱0.510
5.06M Shares (₱2.58M total value)
Most actively traded day with 5.06M shares (₱2.58M total value) at ₱0.510 per share, indicating peak investor activity
Oct
2025
October 09, 2025
Biggest Daily Gain
₱0.445
(+20.27%)
Single-day gain of 20.27% with ₱0.09 price increase, the largest percentage rise in this period, with 900K shares changing hands
Jun
2025
June 19, 2025
Lowest Price
₱0.315
Lowest price of ₱0.315 recorded, marking the period's minimum valuation, with a -1.56% decline on that day
Feb
2025
February 25, 2025
Biggest Daily Loss
₱0.445
(-16.04%)
Single-day loss of -16.04% with ₱0.07 price decrease, the largest percentage drop in this period, with 78K shares traded during the decline
Historical Insights
Statistical analysis of ORE price movements for the selected period
Long-Term Trend (MA200)
Bullish
ORE is trading 22.72% above the 200-day Moving Average (₱0.400). This level often acts as dynamic support during uptrends.
Price Volatility
High
ORE showed high volatility with a standard deviation of 4.2% 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 February 05, 2025 to February 05, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ORE recorded 91 positive days, 79 negative days, and 74 unchanged days, resulting in a win rate of 37.3% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.22
The trading range spread for ORE was ₱0.22, 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 ORE by sector and industry.
Historical Price Data FAQs
Common questions about ORE stock price history page
What is the ORE stock price history page?
The ORE stock price history page provides comprehensive historical trading data for Oriental Peninsula Resources Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ORE's 52-week trading range?
ORE has traded between ₱0.32 and ₱0.53 over the past 52 weeks for Oriental Peninsula Resources Group, Inc., representing a price range of 68.3%. Currently trading at ₱0.49, the stock is 54.0% above its 52-week low and 8.5% below its 52-week high.
How has ORE performed year-to-date (YTD)?
Year-to-date in 2026, ORE has gained 31.1% from ₱0.37 to ₱0.49 for Oriental Peninsula Resources Group, Inc.. The stock reached a YTD high of ₱0.53 and a low of ₱0.37.
What is ORE's 50-day moving average (MA50)?
The 50-day moving average for Oriental Peninsula Resources Group, Inc. (ORE) is ₱0.42. The stock is currently trading above this level at ₱0.49, which is 14.4% above the 50-day MA.
What is ORE's 200-day moving average (MA200)?
The 200-day moving average for Oriental Peninsula Resources Group, Inc. (ORE) is ₱0.40. The stock is currently trading above this key long-term indicator at ₱0.49, which is 22.7% above the 200-day MA.