- Stock Price
- Price History
ORE Stock Price History - Oriental Peninsula Resources Group, Inc.
Best Day (1Y)
₱0.530
January 29, 2026
Worst Day (1Y)
₱0.345
August 18, 2025
Average Volume (1Y)
177K
Daily Average
Most Traded (1Y)
5.06M
January 26, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 340K shares | ₱163K | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.480 | ₱0.485 | ₱0.480 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.480 | ₱0.485 | ₱0.480 | 90K shares | ₱43K | -₱0.00 | -1.03% |
| Aug 13, 2026 | ₱0.485 | ₱0.485 | ₱0.480 | 160K shares | ₱77K | +₱0.01 | +1.04% |
| Aug 12, 2026 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.480 | ₱0.480 | ₱0.475 | 110K shares | ₱53K | -₱0.01 | -2.04% |
| Aug 10, 2026 | ₱0.490 | ₱0.490 | ₱0.465 | 140K shares | ₱66K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.490 | ₱0.490 | ₱0.475 | 220K shares | ₱106K | +₱0.02 | +3.16% |
| Aug 06, 2026 | ₱0.475 | ₱0.475 | ₱0.475 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.475 | ₱0.475 | ₱0.455 | 410K shares | ₱192K | +₱0.02 | +3.26% |
| Aug 04, 2026 | ₱0.460 | ₱0.470 | ₱0.460 | 30K shares | ₱14K | -₱0.01 | -2.13% |
| Aug 03, 2026 | ₱0.470 | ₱0.470 | ₱0.465 | 80K shares | ₱38K | +₱0.01 | +1.08% |
| Jul 31, 2026 | ₱0.465 | ₱0.465 | ₱0.450 | 300K shares | ₱137K | +₱0.01 | +2.20% |
| Jul 30, 2026 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.455 | ₱0.455 | ₱0.455 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.455 | ₱0.455 | ₱0.440 | 300K shares | ₱135K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.455 | ₱0.455 | ₱0.455 | 150K shares | ₱68K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.455 | ₱0.460 | ₱0.440 | 250K shares | ₱113K | +₱0.01 | +1.11% |
| Jul 23, 2026 | ₱0.450 | ₱0.455 | ₱0.445 | 310K shares | ₱139K | +₱0.01 | +1.12% |
| Jul 22, 2026 | ₱0.445 | ₱0.445 | ₱0.425 | 110K shares | ₱48K | +₱0.02 | +4.71% |
| Jul 21, 2026 | ₱0.425 | ₱0.445 | ₱0.425 | 10K shares | ₱4K | -₱0.02 | -4.49% |
| Jul 20, 2026 | ₱0.445 | ₱0.445 | ₱0.435 | 40K shares | ₱18K | +₱0.01 | +2.30% |
| Jul 17, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.435 | ₱0.440 | ₱0.425 | 70K shares | ₱31K | +₱0.01 | +2.35% |
| Jul 15, 2026 | ₱0.425 | ₱0.440 | ₱0.425 | 130K shares | ₱56K | -₱0.01 | -3.41% |
| Jul 14, 2026 | ₱0.440 | ₱0.445 | ₱0.440 | 10K shares | ₱4K | -₱0.00 | -1.12% |
| Jul 13, 2026 | ₱0.445 | ₱0.450 | ₱0.445 | 10K shares | ₱4K | -₱0.00 | -1.11% |
| Jul 10, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.450 | ₱0.450 | ₱0.445 | 40K shares | ₱18K | +₱0.01 | +1.12% |
| Jul 07, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.445 | ₱0.445 | ₱0.430 | 50K shares | ₱22K | +₱0.01 | +2.30% |
| Jul 03, 2026 | ₱0.435 | ₱0.435 | ₱0.415 | 170K shares | ₱72K | +₱0.02 | +4.82% |
| Jul 02, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.415 | ₱0.440 | ₱0.415 | 250K shares | ₱104K | -₱0.00 | -1.19% |
| Jun 26, 2026 | ₱0.420 | ₱0.435 | ₱0.420 | 10K shares | ₱4K | -₱0.01 | -3.45% |
| Jun 25, 2026 | ₱0.435 | ₱0.450 | ₱0.400 | 520K shares | ₱211K | -₱0.01 | -3.33% |
| Jun 24, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.450 | ₱0.455 | ₱0.450 | 20K shares | ₱9K | -₱0.00 | -1.10% |
| Jun 22, 2026 | ₱0.455 | ₱0.455 | ₱0.430 | 30K shares | ₱14K | +₱0.03 | +5.81% |
| Jun 19, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.430 | ₱0.455 | ₱0.430 | 60K shares | ₱27K | -₱0.02 | -5.49% |
| Jun 17, 2026 | ₱0.455 | ₱0.455 | ₱0.455 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.455 | ₱0.455 | ₱0.425 | 120K shares | ₱52K | +₱0.03 | +5.81% |
| Jun 15, 2026 | ₱0.430 | ₱0.430 | ₱0.425 | 230K shares | ₱98K | +₱0.01 | +1.18% |
| Jun 11, 2026 | ₱0.425 | ₱0.430 | ₱0.410 | 30K shares | ₱12K | -₱0.00 | -1.16% |
| Jun 10, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.430 | ₱0.435 | ₱0.410 | 250K shares | ₱106K | -₱0.00 | -1.15% |
| Jun 08, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 50K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.435 | ₱0.435 | ₱0.420 | 20K shares | ₱9K | +₱0.02 | +3.57% |
| Jun 02, 2026 | ₱0.420 | ₱0.430 | ₱0.420 | 60K shares | ₱25K | -₱0.01 | -2.33% |
| Jun 01, 2026 | ₱0.430 | ₱0.440 | ₱0.410 | 230K shares | ₱96K | -₱0.01 | -2.27% |
| May 29, 2026 | ₱0.440 | ₱0.440 | ₱0.430 | 30K shares | ₱13K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.440 | ₱0.460 | ₱0.440 | 60K shares | ₱27K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.440 | ₱0.440 | ₱0.430 | 20K shares | ₱9K | +₱0.01 | +2.33% |
| May 25, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 30K shares | ₱13K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.430 | ₱0.440 | ₱0.430 | 50K shares | ₱22K | -₱0.01 | -2.27% |
| May 20, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.440 | ₱0.450 | ₱0.425 | 280K shares | ₱121K | -₱0.01 | -2.22% |
| May 18, 2026 | ₱0.450 | ₱0.465 | ₱0.450 | 20K shares | ₱9K | -₱0.01 | -3.23% |
| May 15, 2026 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.465 | ₱0.465 | ₱0.465 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.465 | ₱0.490 | ₱0.465 | 120K shares | ₱56K | -₱0.02 | -5.10% |
| May 08, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.490 | ₱0.495 | ₱0.480 | 130K shares | ₱63K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.490 | ₱0.490 | ₱0.480 | 60K shares | ₱29K | +₱0.01 | +2.08% |
| Apr 28, 2026 | ₱0.480 | ₱0.480 | ₱0.455 | 190K shares | ₱89K | +₱0.03 | +5.49% |
| Apr 27, 2026 | ₱0.455 | ₱0.455 | ₱0.435 | 200K shares | ₱88K | +₱0.02 | +4.60% |
| Apr 24, 2026 | ₱0.435 | ₱0.450 | ₱0.435 | 40K shares | ₱18K | -₱0.01 | -3.33% |
| Apr 23, 2026 | ₱0.450 | ₱0.465 | ₱0.440 | 100K shares | ₱45K | -₱0.00 | -1.10% |
| Apr 22, 2026 | ₱0.455 | ₱0.455 | ₱0.450 | 140K shares | ₱64K | +₱0.01 | +1.11% |
| Apr 21, 2026 | ₱0.450 | ₱0.460 | ₱0.450 | 40K shares | ₱18K | -₱0.01 | -2.17% |
| Apr 20, 2026 | ₱0.460 | ₱0.460 | ₱0.450 | 40K shares | ₱18K | +₱0.01 | +2.22% |
| Apr 17, 2026 | ₱0.450 | ₱0.450 | ₱0.445 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 40K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.450 | ₱0.455 | ₱0.440 | 110K shares | ₱50K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.450 | ₱0.455 | ₱0.435 | 130K shares | ₱57K | +₱0.01 | +2.27% |
| Apr 13, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 90K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.440 | ₱0.445 | ₱0.430 | 220K shares | ₱96K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.440 | ₱0.450 | ₱0.400 | 180K shares | ₱76K | -₱0.00 | -1.12% |
| Apr 07, 2026 | ₱0.445 | ₱0.450 | ₱0.445 | 20K shares | ₱9K | -₱0.00 | -1.11% |
| Apr 06, 2026 | ₱0.450 | ₱0.460 | ₱0.400 | 570K shares | ₱238K | -₱0.01 | -2.17% |
| Apr 01, 2026 | ₱0.460 | ₱0.475 | ₱0.455 | 160K shares | ₱74K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.460 | ₱0.475 | ₱0.460 | 90K shares | ₱42K | -₱0.00 | -1.08% |
| Mar 30, 2026 | ₱0.465 | ₱0.475 | ₱0.450 | 40K shares | ₱19K | +₱0.02 | +3.33% |
| Mar 27, 2026 | ₱0.450 | ₱0.475 | ₱0.450 | 110K shares | ₱50K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.450 | ₱0.475 | ₱0.450 | 90K shares | ₱41K | -₱0.02 | -5.26% |
| Mar 25, 2026 | ₱0.475 | ₱0.475 | ₱0.450 | 100K shares | ₱47K | +₱0.02 | +3.26% |
| Mar 24, 2026 | ₱0.460 | ₱0.470 | ₱0.460 | 30K shares | ₱14K | -₱0.01 | -2.13% |
| Mar 23, 2026 | ₱0.470 | ₱0.480 | ₱0.450 | 70K shares | ₱32K | -₱0.00 | -1.05% |
| Mar 19, 2026 | ₱0.475 | ₱0.475 | ₱0.460 | 20K shares | ₱10K | +₱0.02 | +3.26% |
| Mar 18, 2026 | ₱0.460 | ₱0.485 | ₱0.460 | 100K shares | ₱46K | -₱0.02 | -5.15% |
| Mar 17, 2026 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.485 | ₱0.485 | ₱0.485 | 20K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.485 | ₱0.485 | ₱0.475 | 60K shares | ₱29K | +₱0.01 | +2.11% |
| Mar 12, 2026 | ₱0.475 | ₱0.485 | ₱0.475 | 50K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.475 | ₱0.495 | ₱0.475 | 100K shares | ₱48K | -₱0.02 | -4.04% |
| Mar 10, 2026 | ₱0.495 | ₱0.495 | ₱0.455 | 30K shares | ₱14K | +₱0.03 | +5.32% |
| Mar 09, 2026 | ₱0.470 | ₱0.510 | ₱0.450 | 1.02M shares | ₱478K | -₱0.04 | -7.84% |
| Mar 06, 2026 | ₱0.510 | ₱0.510 | ₱0.480 | 90K shares | ₱45K | +₱0.03 | +6.25% |
| Mar 05, 2026 | ₱0.480 | ₱0.495 | ₱0.460 | 30K shares | ₱14K | -₱0.01 | -3.03% |
| Mar 04, 2026 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.495 | ₱0.520 | ₱0.450 | 660K shares | ₱317K | -₱0.01 | -2.94% |
| Mar 02, 2026 | ₱0.510 | ₱0.510 | ₱0.510 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.510 | ₱0.520 | ₱0.480 | 270K shares | ₱132K | +₱0.01 | +2.00% |
| Feb 26, 2026 | ₱0.500 | ₱0.530 | ₱0.500 | 409K shares | ₱207K | -₱0.01 | -1.96% |
| Feb 25, 2026 | ₱0.510 | ₱0.520 | ₱0.510 | 109K shares | ₱56K | +₱0.01 | +2.00% |
| Feb 24, 2026 | ₱0.500 | ₱0.510 | ₱0.490 | 220K shares | ₱111K | +₱0.01 | +2.04% |
| Feb 23, 2026 | ₱0.490 | ₱0.500 | ₱0.480 | 540K shares | ₱266K | +₱0.01 | +2.08% |
| Feb 20, 2026 | ₱0.480 | ₱0.480 | ₱0.460 | 190K shares | ₱91K | +₱0.01 | +1.05% |
| Feb 19, 2026 | ₱0.475 | ₱0.475 | ₱0.455 | 430K shares | ₱201K | +₱0.01 | +2.15% |
| Feb 18, 2026 | ₱0.465 | ₱0.465 | ₱0.450 | 30K shares | ₱14K | +₱0.02 | +3.33% |
| Feb 16, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.450 | ₱0.460 | ₱0.450 | 40K shares | ₱18K | -₱0.01 | -2.17% |
| Feb 12, 2026 | ₱0.460 | ₱0.485 | ₱0.455 | 1.02M shares | ₱470K | -₱0.02 | -4.17% |
| Feb 11, 2026 | ₱0.480 | ₱0.485 | ₱0.465 | 400K shares | ₱189K | -₱0.00 | -1.03% |
| Feb 10, 2026 | ₱0.485 | ₱0.485 | ₱0.475 | 50K shares | ₱24K | +₱0.01 | +2.11% |
| Feb 09, 2026 | ₱0.475 | ₱0.480 | ₱0.460 | 90K shares | ₱43K | +₱0.02 | +3.26% |
| Feb 06, 2026 | ₱0.460 | ₱0.465 | ₱0.460 | 210K shares | ₱97K | -₱0.00 | -1.08% |
| Feb 05, 2026 | ₱0.465 | ₱0.485 | ₱0.465 | 350K shares | ₱163K | -₱0.02 | -4.12% |
| 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% |
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 24, 2025
Biggest Daily Loss
₱0.375
(-10.71%)
Single-day loss of -10.71% with ₱0.04 price decrease, the largest percentage drop in this period, with 10K shares traded during the decline
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
Aug
2025
August 18, 2025
Lowest Price
₱0.345
Lowest price of ₱0.345 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of ORE price movements for the selected period
Long-Term Trend (MA200)
Bullish
ORE is trading 8.04% above the 200-day Moving Average (₱0.440). This level often acts as dynamic support during uptrends.
Price Volatility
High
ORE showed high volatility with a standard deviation of 3.36% 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 August 18, 2025 to August 18, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ORE recorded 85 positive days, 81 negative days, and 79 unchanged days, resulting in a win rate of 34.7% for the period.
Average Daily Change
+0.19%
The stock demonstrated an average daily change of +0.19%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.19
The trading range spread for ORE was ₱0.19, 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 ₱0.35 and ₱0.53 over the past 52 weeks for Oriental Peninsula Resources Group, Inc., representing a price range of 53.6%. Currently trading at ₱0.48, the stock is 39.1% above its 52-week low and 9.4% below its 52-week high.
How has ORE performed year-to-date (YTD)?
Year-to-date in 2026, ORE has gained 29.7% from ₱0.37 to ₱0.48 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 ₱0.45. The stock is currently trading above this level at ₱0.48, which is 6.9% 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 ₱0.44. The stock is currently trading above this key long-term indicator at ₱0.48, which is 8.0% above the 200-day MA.