ORE Stock Price History - Oriental Peninsula Resources Group, Inc.

Advanced Filters
Best Day
₱0.400
September 03, 2025
Worst Day
₱0.345
August 18, 2025
Average Volume
245.2K
Daily Average
Most Traded
2.3M
September 02, 2025
Date Close High Low Volume Value Change Change %
Sep 05, 2025 ₱0.380 ₱0.395 ₱0.375 220,000 ₱84,900.00 -0.01 -2.56%
Sep 04, 2025 ₱0.390 ₱0.400 ₱0.365 160,000 ₱59,550.00 -0.01 -2.50%
Sep 03, 2025 ₱0.400 ₱0.405 ₱0.395 230,000 ₱92,550.00 0.00 0.00%
Sep 02, 2025 ₱0.400 ₱0.400 ₱0.365 2,290,000 ₱896,000.00 +0.04 +9.59%
Sep 01, 2025 ₱0.365 ₱0.365 ₱0.365 190,000 ₱69,250.00 0.00 0.00%
Aug 29, 2025 ₱0.365 ₱0.365 ₱0.365 0 ₱0.00 0.00 0.00%
Aug 28, 2025 ₱0.365 ₱0.365 ₱0.360 20,000 ₱7,250.00 +0.01 +1.39%
Aug 27, 2025 ₱0.360 ₱0.365 ₱0.305 990,000 ₱325,550.00 +0.01 +2.86%
Aug 26, 2025 ₱0.350 ₱0.365 ₱0.340 50,000 ₱17,350.00 -0.01 -4.11%
Aug 22, 2025 ₱0.365 ₱0.365 ₱0.365 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱0.365 ₱0.365 ₱0.325 90,000 ₱31,150.00 +0.01 +1.39%
Aug 19, 2025 ₱0.360 ₱0.365 ₱0.345 90,000 ₱32,750.00 +0.02 +4.35%
Aug 18, 2025 ₱0.345 ₱0.345 ₱0.345 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.345 ₱0.375 ₱0.345 20,000 ₱6,900.00 -0.03 -8.00%
Aug 14, 2025 ₱0.375 ₱0.375 ₱0.375 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.375 ₱0.375 ₱0.370 20,000 ₱7,450.00 +0.01 +1.35%
Aug 12, 2025 ₱0.370 ₱0.370 ₱0.360 100,000 ₱36,750.00 +0.01 +2.78%
Aug 11, 2025 ₱0.360 ₱0.365 ₱0.340 170,000 ₱60,350.00 0.00 0.00%
Aug 08, 2025 ₱0.360 ₱0.360 ₱0.350 410,000 ₱143,700.00 +0.01 +2.86%
Aug 07, 2025 ₱0.350 ₱0.365 ₱0.350 100,000 ₱35,500.00 +0.01 +1.45%
Aug 06, 2025 ₱0.345 ₱0.345 ₱0.345 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the ORE 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.

Reset Filters
 
Explore the Philippine Stocks