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

Best Day

₱0.530

February 24, 2025

Worst Day

₱0.315

June 19, 2025

Average Volume

174.1K

Daily Average

Most Traded

3.4M

June 17, 2025

Historical price data for ORE stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 17, 2025	₱0.400	₱0.405	₱0.380	120.0K shares	₱47,750.00	+₱0.02	+3.90%
Nov 14, 2025	₱0.385	₱0.395	₱0.385	110.0K shares	₱42,900.00	-₱0.01	-2.53%
Nov 13, 2025	₱0.395	₱0.410	₱0.395	110.0K shares	₱44,400.00	-₱0.01	-2.47%
Nov 12, 2025	₱0.405	₱0.415	₱0.390	120.0K shares	₱47,100.00	-₱0.01	-2.41%
Nov 11, 2025	₱0.415	₱0.415	₱0.415	0	₱0.00	₱0.00	0.00%
Nov 10, 2025	₱0.415	₱0.415	₱0.410	30.0K shares	₱12,400.00	+₱0.01	+1.22%
Nov 07, 2025	₱0.410	₱0.410	₱0.390	20.0K shares	₱8,200.00	+₱0.02	+5.13%
Nov 06, 2025	₱0.390	₱0.425	₱0.380	40.0K shares	₱15,350.00	-₱0.03	-8.24%
Nov 05, 2025	₱0.425	₱0.425	₱0.420	30.0K shares	₱12,750.00	+₱0.01	+1.19%
Nov 04, 2025	₱0.420	₱0.425	₱0.380	30.0K shares	₱12,400.00	+₱0.04	+10.53%
Nov 03, 2025	₱0.380	₱0.380	₱0.380	180.0K shares	₱68,400.00	+₱0.01	+2.70%
Oct 30, 2025	₱0.370	₱0.370	₱0.370	0	₱0.00	₱0.00	0.00%
Oct 29, 2025	₱0.370	₱0.400	₱0.370	70.0K shares	₱26,200.00	-₱0.03	-7.50%
Oct 28, 2025	₱0.400	₱0.410	₱0.375	60.0K shares	₱24,150.00	+₱0.03	+6.67%
Oct 27, 2025	₱0.375	₱0.375	₱0.375	0	₱0.00	₱0.00	0.00%
Oct 24, 2025	₱0.375	₱0.420	₱0.375	10.0K shares	₱3,750.00	-₱0.04	-10.71%
Oct 23, 2025	₱0.420	₱0.430	₱0.420	10.0K shares	₱4,200.00	-₱0.01	-2.33%
Oct 22, 2025	₱0.430	₱0.430	₱0.420	50.0K shares	₱21,300.00	+₱0.01	+1.18%
Oct 21, 2025	₱0.425	₱0.425	₱0.425	0	₱0.00	₱0.00	0.00%
Oct 20, 2025	₱0.425	₱0.425	₱0.395	60.0K shares	₱25,400.00	+₱0.03	+7.59%
Oct 17, 2025	₱0.395	₱0.415	₱0.395	80.0K shares	₱32,150.00	-₱0.02	-4.82%
Oct 16, 2025	₱0.415	₱0.440	₱0.400	720.0K shares	₱293,800.00	-₱0.01	-3.49%
Oct 15, 2025	₱0.430	₱0.445	₱0.415	50.0K shares	₱21,850.00	+₱0.02	+3.61%
Oct 14, 2025	₱0.415	₱0.435	₱0.410	700.0K shares	₱297,350.00	+₱0.01	+1.22%
Oct 13, 2025	₱0.410	₱0.420	₱0.380	50.0K shares	₱20,200.00	-₱0.01	-2.38%
Oct 10, 2025	₱0.420	₱0.440	₱0.390	360.0K shares	₱149,650.00	-₱0.02	-5.62%
Oct 09, 2025	₱0.445	₱0.445	₱0.370	900.0K shares	₱373,800.00	+₱0.09	+20.27%
Oct 08, 2025	₱0.370	₱0.385	₱0.355	170.0K shares	₱61,950.00	₱0.00	0.00%
Oct 07, 2025	₱0.370	₱0.375	₱0.370	30.0K shares	₱11,100.00	-₱0.00	-1.33%
Oct 06, 2025	₱0.375	₱0.385	₱0.365	50.0K shares	₱19,050.00	+₱0.01	+2.74%
Oct 03, 2025	₱0.365	₱0.385	₱0.365	250.0K shares	₱92,400.00	-₱0.02	-5.19%
Oct 02, 2025	₱0.385	₱0.385	₱0.370	130.0K shares	₱48,950.00	+₱0.01	+1.32%
Oct 01, 2025	₱0.380	₱0.385	₱0.365	240.0K shares	₱90,500.00	+₱0.03	+8.57%
Sep 30, 2025	₱0.350	₱0.370	₱0.350	120.0K shares	₱42,700.00	-₱0.01	-4.11%
Sep 29, 2025	₱0.365	₱0.375	₱0.350	30.0K shares	₱11,150.00	+₱0.02	+4.29%
Sep 26, 2025	₱0.350	₱0.360	₱0.350	30.0K shares	₱10,650.00	-₱0.01	-2.78%
Sep 25, 2025	₱0.360	₱0.370	₱0.325	380.0K shares	₱130,950.00	-₱0.01	-2.70%
Sep 24, 2025	₱0.370	₱0.375	₱0.370	70.0K shares	₱25,950.00	-₱0.00	-1.33%
Sep 23, 2025	₱0.375	₱0.385	₱0.375	80.0K shares	₱30,000.00	-₱0.01	-2.60%
Sep 22, 2025	₱0.385	₱0.385	₱0.380	870.0K shares	₱334,950.00	+₱0.01	+1.32%
Sep 19, 2025	₱0.380	₱0.395	₱0.375	100.0K shares	₱38,850.00	+₱0.01	+1.33%
Sep 18, 2025	₱0.375	₱0.380	₱0.375	80.0K shares	₱30,050.00	₱0.00	0.00%
Sep 17, 2025	₱0.375	₱0.375	₱0.375	150.0K shares	₱56,250.00	₱0.00	0.00%
Sep 16, 2025	₱0.375	₱0.390	₱0.375	40.0K shares	₱15,250.00	-₱0.01	-2.60%
Sep 15, 2025	₱0.385	₱0.385	₱0.375	10.0K shares	₱3,850.00	+₱0.01	+2.67%
Sep 12, 2025	₱0.375	₱0.375	₱0.365	480.0K shares	₱178,800.00	+₱0.01	+1.35%
Sep 11, 2025	₱0.370	₱0.370	₱0.370	0	₱0.00	₱0.00	0.00%
Sep 10, 2025	₱0.370	₱0.390	₱0.370	260.0K shares	₱96,400.00	₱0.00	0.00%
Sep 09, 2025	₱0.370	₱0.380	₱0.370	110.0K shares	₱41,650.00	₱0.00	0.00%
Sep 08, 2025	₱0.370	₱0.380	₱0.370	70.0K shares	₱26,100.00	-₱0.01	-2.63%
Sep 05, 2025	₱0.380	₱0.395	₱0.375	220.0K shares	₱84,900.00	-₱0.01	-2.56%
Sep 04, 2025	₱0.390	₱0.400	₱0.365	160.0K shares	₱59,550.00	-₱0.01	-2.50%
Sep 03, 2025	₱0.400	₱0.405	₱0.395	230.0K shares	₱92,550.00	₱0.00	0.00%
Sep 02, 2025	₱0.400	₱0.400	₱0.365	2.3M shares	₱896,000.00	+₱0.04	+9.59%
Sep 01, 2025	₱0.365	₱0.365	₱0.365	190.0K shares	₱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	20.0K shares	₱7,250.00	+₱0.01	+1.39%
Aug 27, 2025	₱0.360	₱0.365	₱0.305	990.0K shares	₱325,550.00	+₱0.01	+2.86%
Aug 26, 2025	₱0.350	₱0.365	₱0.340	50.0K shares	₱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	90.0K shares	₱31,150.00	+₱0.01	+1.39%
Aug 19, 2025	₱0.360	₱0.365	₱0.345	90.0K shares	₱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	20.0K shares	₱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	20.0K shares	₱7,450.00	+₱0.01	+1.35%
Aug 12, 2025	₱0.370	₱0.370	₱0.360	100.0K shares	₱36,750.00	+₱0.01	+2.78%
Aug 11, 2025	₱0.360	₱0.365	₱0.340	170.0K shares	₱60,350.00	₱0.00	0.00%
Aug 08, 2025	₱0.360	₱0.360	₱0.350	410.0K shares	₱143,700.00	+₱0.01	+2.86%
Aug 07, 2025	₱0.350	₱0.365	₱0.350	100.0K shares	₱35,500.00	+₱0.01	+1.45%
Aug 06, 2025	₱0.345	₱0.345	₱0.345	0	₱0.00	₱0.00	0.00%
Aug 05, 2025	₱0.345	₱0.345	₱0.345	0	₱0.00	₱0.00	0.00%
Aug 04, 2025	₱0.345	₱0.370	₱0.345	20.0K shares	₱7,150.00	-₱0.02	-6.76%
Aug 01, 2025	₱0.370	₱0.375	₱0.355	150.0K shares	₱54,150.00	+₱0.02	+4.23%
Jul 31, 2025	₱0.355	₱0.355	₱0.355	0	₱0.00	₱0.00	0.00%
Jul 30, 2025	₱0.355	₱0.355	₱0.350	30.0K shares	₱10,650.00	+₱0.01	+1.43%
Jul 29, 2025	₱0.350	₱0.365	₱0.340	260.0K shares	₱90,850.00	-₱0.01	-4.11%
Jul 28, 2025	₱0.365	₱0.365	₱0.350	180.0K shares	₱64,000.00	+₱0.01	+2.82%
Jul 25, 2025	₱0.355	₱0.370	₱0.355	310.0K shares	₱110,900.00	-₱0.01	-4.05%
Jul 24, 2025	₱0.370	₱0.380	₱0.355	150.0K shares	₱54,250.00	+₱0.01	+1.37%
Jul 23, 2025	₱0.365	₱0.365	₱0.355	180.0K shares	₱65,700.00	+₱0.01	+2.82%
Jul 22, 2025	₱0.355	₱0.390	₱0.355	50.0K shares	₱18,000.00	-₱0.03	-8.97%
Jul 21, 2025	₱0.390	₱0.390	₱0.385	70.0K shares	₱27,100.00	+₱0.01	+1.30%
Jul 18, 2025	₱0.385	₱0.390	₱0.365	70.0K shares	₱26,900.00	₱0.00	0.00%
Jul 17, 2025	₱0.385	₱0.390	₱0.375	190.0K shares	₱73,200.00	+₱0.01	+2.67%
Jul 16, 2025	₱0.375	₱0.400	₱0.365	260.0K shares	₱100,000.00	₱0.00	0.00%
Jul 15, 2025	₱0.375	₱0.380	₱0.360	740.0K shares	₱267,050.00	+₱0.01	+1.35%
Jul 14, 2025	₱0.370	₱0.380	₱0.370	80.0K shares	₱29,900.00	₱0.00	0.00%
Jul 11, 2025	₱0.370	₱0.375	₱0.370	190.0K shares	₱70,250.00	-₱0.00	-1.33%
Jul 10, 2025	₱0.375	₱0.380	₱0.355	260.0K shares	₱96,550.00	+₱0.02	+5.63%
Jul 09, 2025	₱0.355	₱0.355	₱0.330	50.0K shares	₱17,750.00	+₱0.03	+7.58%
Jul 08, 2025	₱0.330	₱0.335	₱0.330	40.0K shares	₱13,350.00	-₱0.01	-2.94%
Jul 07, 2025	₱0.340	₱0.340	₱0.340	50.0K shares	₱17,000.00	-₱0.00	-1.45%
Jul 04, 2025	₱0.345	₱0.360	₱0.345	60.0K shares	₱20,700.00	-₱0.01	-4.17%
Jul 03, 2025	₱0.360	₱0.360	₱0.360	20.0K shares	₱7,200.00	₱0.00	0.00%
Jul 02, 2025	₱0.360	₱0.360	₱0.340	220.0K shares	₱76,350.00	+₱0.02	+5.88%
Jul 01, 2025	₱0.340	₱0.340	₱0.340	20.0K shares	₱6,800.00	₱0.00	0.00%
Jun 30, 2025	₱0.340	₱0.365	₱0.340	50.0K shares	₱17,300.00	-₱0.02	-6.85%
Jun 27, 2025	₱0.365	₱0.365	₱0.365	0	₱0.00	₱0.00	0.00%
Jun 26, 2025	₱0.365	₱0.365	₱0.365	30.0K shares	₱10,950.00	+₱0.01	+1.39%
Jun 25, 2025	₱0.360	₱0.365	₱0.350	660.0K shares	₱238,950.00	+₱0.01	+2.86%
Jun 24, 2025	₱0.350	₱0.355	₱0.350	80.0K shares	₱28,050.00	₱0.00	0.00%
Jun 23, 2025	₱0.350	₱0.360	₱0.320	200.0K shares	₱68,150.00	+₱0.03	+7.69%
Jun 20, 2025	₱0.325	₱0.325	₱0.320	200.0K shares	₱64,550.00	+₱0.01	+3.17%
Jun 19, 2025	₱0.315	₱0.320	₱0.300	930.0K shares	₱284,950.00	-₱0.00	-1.56%
Jun 18, 2025	₱0.320	₱0.330	₱0.310	1.1M shares	₱345,450.00	-₱0.00	-1.54%
Jun 17, 2025	₱0.325	₱0.355	₱0.305	3.4M shares	₱1,096,450.00	-₱0.02	-7.14%
Jun 16, 2025	₱0.350	₱0.360	₱0.350	1.1M shares	₱394,650.00	₱0.00	0.00%
Jun 13, 2025	₱0.350	₱0.355	₱0.350	560.0K shares	₱197,600.00	-₱0.00	-1.41%
Jun 11, 2025	₱0.355	₱0.360	₱0.350	70.0K shares	₱25,100.00	+₱0.01	+1.43%
Jun 10, 2025	₱0.350	₱0.350	₱0.345	570.0K shares	₱197,050.00	+₱0.01	+1.45%
Jun 09, 2025	₱0.345	₱0.390	₱0.345	1.7M shares	₱586,950.00	-₱0.04	-11.54%
Jun 05, 2025	₱0.390	₱0.390	₱0.390	20.0K shares	₱7,800.00	+₱0.01	+1.30%
Jun 04, 2025	₱0.385	₱0.385	₱0.385	0	₱0.00	₱0.00	0.00%
Jun 03, 2025	₱0.385	₱0.400	₱0.360	120.0K shares	₱46,050.00	₱0.00	0.00%
Jun 02, 2025	₱0.385	₱0.385	₱0.350	1.5M shares	₱523,800.00	+₱0.03	+8.45%
May 30, 2025	₱0.355	₱0.390	₱0.350	1.9M shares	₱679,050.00	-₱0.02	-5.33%
May 29, 2025	₱0.375	₱0.390	₱0.375	820.0K shares	₱309,300.00	-₱0.01	-3.85%
May 28, 2025	₱0.390	₱0.400	₱0.390	180.0K shares	₱70,200.00	-₱0.01	-2.50%
May 27, 2025	₱0.400	₱0.400	₱0.390	220.0K shares	₱87,000.00	+₱0.01	+2.56%
May 26, 2025	₱0.390	₱0.400	₱0.385	320.0K shares	₱125,350.00	₱0.00	0.00%
May 23, 2025	₱0.390	₱0.410	₱0.390	430.0K shares	₱170,400.00	-₱0.01	-2.50%
May 22, 2025	₱0.400	₱0.405	₱0.400	480.0K shares	₱193,350.00	-₱0.01	-2.44%
May 21, 2025	₱0.410	₱0.410	₱0.405	180.0K shares	₱73,650.00	-₱0.00	-1.20%
May 20, 2025	₱0.415	₱0.455	₱0.415	90.0K shares	₱37,350.00	-₱0.04	-8.79%
May 19, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 16, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 15, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 14, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 13, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 09, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
May 08, 2025	₱0.455	₱0.455	₱0.450	10.0K shares	₱4,550.00	+₱0.01	+1.11%
May 07, 2025	₱0.450	₱0.450	₱0.420	10.0K shares	₱4,500.00	+₱0.03	+7.14%
May 06, 2025	₱0.420	₱0.425	₱0.420	30.0K shares	₱12,600.00	-₱0.00	-1.18%
May 05, 2025	₱0.425	₱0.430	₱0.425	20.0K shares	₱8,500.00	-₱0.00	-1.16%
May 02, 2025	₱0.430	₱0.430	₱0.430	0	₱0.00	₱0.00	0.00%
Apr 30, 2025	₱0.430	₱0.430	₱0.430	100.0K shares	₱43,000.00	₱0.00	0.00%
Apr 29, 2025	₱0.430	₱0.430	₱0.430	0	₱0.00	₱0.00	0.00%
Apr 28, 2025	₱0.430	₱0.435	₱0.430	30.0K shares	₱12,950.00	-₱0.00	-1.15%
Apr 25, 2025	₱0.435	₱0.435	₱0.435	0	₱0.00	₱0.00	0.00%
Apr 24, 2025	₱0.435	₱0.470	₱0.435	30.0K shares	₱13,050.00	-₱0.03	-7.45%
Apr 23, 2025	₱0.470	₱0.470	₱0.470	0	₱0.00	₱0.00	0.00%
Apr 22, 2025	₱0.470	₱0.470	₱0.440	140.0K shares	₱63,800.00	+₱0.03	+6.82%
Apr 21, 2025	₱0.440	₱0.440	₱0.440	20.0K shares	₱8,800.00	₱0.00	0.00%
Apr 16, 2025	₱0.440	₱0.445	₱0.440	10.0K shares	₱4,400.00	-₱0.00	-1.12%
Apr 15, 2025	₱0.445	₱0.445	₱0.445	0	₱0.00	₱0.00	0.00%
Apr 14, 2025	₱0.445	₱0.445	₱0.420	120.0K shares	₱50,900.00	+₱0.03	+5.95%
Apr 11, 2025	₱0.420	₱0.430	₱0.420	20.0K shares	₱8,400.00	-₱0.01	-2.33%
Apr 10, 2025	₱0.430	₱0.450	₱0.420	40.0K shares	₱17,000.00	-₱0.02	-4.44%
Apr 08, 2025	₱0.450	₱0.450	₱0.430	20.0K shares	₱9,000.00	+₱0.02	+4.65%
Apr 07, 2025	₱0.430	₱0.430	₱0.430	90.0K shares	₱38,700.00	₱0.00	0.00%
Apr 04, 2025	₱0.430	₱0.430	₱0.430	10.0K shares	₱4,300.00	₱0.00	0.00%
Apr 03, 2025	₱0.430	₱0.440	₱0.430	20.0K shares	₱8,600.00	-₱0.01	-2.27%
Apr 02, 2025	₱0.440	₱0.440	₱0.430	20.0K shares	₱8,700.00	+₱0.01	+1.15%
Mar 31, 2025	₱0.435	₱0.435	₱0.435	0	₱0.00	₱0.00	0.00%
Mar 28, 2025	₱0.435	₱0.435	₱0.415	30.0K shares	₱13,050.00	+₱0.02	+4.82%
Mar 27, 2025	₱0.415	₱0.415	₱0.415	80.0K shares	₱33,200.00	₱0.00	0.00%
Mar 26, 2025	₱0.415	₱0.435	₱0.415	70.0K shares	₱29,150.00	-₱0.02	-4.60%
Mar 25, 2025	₱0.435	₱0.435	₱0.435	0	₱0.00	₱0.00	0.00%
Mar 24, 2025	₱0.435	₱0.470	₱0.435	20.0K shares	₱8,700.00	-₱0.03	-7.45%
Mar 21, 2025	₱0.470	₱0.470	₱0.460	50.0K shares	₱23,150.00	+₱0.01	+2.17%
Mar 20, 2025	₱0.460	₱0.460	₱0.415	160.0K shares	₱69,200.00	+₱0.03	+5.75%
Mar 19, 2025	₱0.435	₱0.435	₱0.435	0	₱0.00	₱0.00	0.00%
Mar 18, 2025	₱0.435	₱0.440	₱0.400	270.0K shares	₱111,200.00	-₱0.00	-1.14%
Mar 17, 2025	₱0.440	₱0.440	₱0.440	0	₱0.00	₱0.00	0.00%
Mar 14, 2025	₱0.440	₱0.470	₱0.440	10.0K shares	₱4,400.00	-₱0.03	-6.38%
Mar 13, 2025	₱0.470	₱0.470	₱0.465	20.0K shares	₱9,400.00	+₱0.01	+1.08%
Mar 12, 2025	₱0.465	₱0.465	₱0.440	160.0K shares	₱71,300.00	-₱0.00	-1.06%
Mar 11, 2025	₱0.470	₱0.470	₱0.465	10.0K shares	₱4,700.00	+₱0.01	+1.08%
Mar 10, 2025	₱0.465	₱0.465	₱0.465	40.0K shares	₱18,600.00	₱0.00	0.00%
Mar 07, 2025	₱0.465	₱0.470	₱0.465	60.0K shares	₱27,950.00	₱0.00	0.00%
Mar 06, 2025	₱0.465	₱0.465	₱0.420	70.0K shares	₱31,250.00	+₱0.03	+5.68%
Mar 05, 2025	₱0.440	₱0.440	₱0.390	280.0K shares	₱119,850.00	+₱0.01	+1.15%
Mar 04, 2025	₱0.435	₱0.455	₱0.400	220.0K shares	₱89,250.00	-₱0.02	-4.40%
Mar 03, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
Feb 28, 2025	₱0.455	₱0.495	₱0.435	40.0K shares	₱18,750.00	+₱0.02	+4.60%
Feb 27, 2025	₱0.435	₱0.510	₱0.435	104.0K shares	₱45,240.00	-₱0.06	-14.71%
Feb 26, 2025	₱0.510	₱0.510	₱0.445	20.0K shares	₱9,800.00	+₱0.07	+14.61%
Feb 25, 2025	₱0.445	₱0.530	₱0.440	78.0K shares	₱35,105.00	-₱0.07	-16.04%
Feb 24, 2025	₱0.530	₱0.530	₱0.530	0	₱0.00	₱0.00	0.00%
Feb 21, 2025	₱0.530	₱0.550	₱0.520	22.0K shares	₱11,880.00	+₱0.01	+1.92%
Feb 20, 2025	₱0.520	₱0.540	₱0.520	81.0K shares	₱42,650.00	₱0.00	0.00%
Feb 19, 2025	₱0.520	₱0.520	₱0.520	43.0K shares	₱22,360.00	₱0.00	0.00%
Feb 18, 2025	₱0.520	₱0.600	₱0.485	61.0K shares	₱31,610.00	+₱0.01	+1.96%
Feb 17, 2025	₱0.510	₱0.510	₱0.465	60.0K shares	₱29,000.00	+₱0.05	+9.68%
Feb 14, 2025	₱0.465	₱0.465	₱0.465	0	₱0.00	₱0.00	0.00%
Feb 13, 2025	₱0.465	₱0.465	₱0.450	80.0K shares	₱36,950.00	+₱0.02	+3.33%
Feb 12, 2025	₱0.450	₱0.450	₱0.450	0	₱0.00	₱0.00	0.00%
Feb 11, 2025	₱0.450	₱0.450	₱0.450	0	₱0.00	₱0.00	0.00%
Feb 10, 2025	₱0.450	₱0.460	₱0.450	40.0K shares	₱18,050.00	-₱0.01	-2.17%
Feb 07, 2025	₱0.460	₱0.460	₱0.450	40.0K shares	₱18,100.00	+₱0.01	+1.10%
Feb 06, 2025	₱0.455	₱0.455	₱0.455	0	₱0.00	₱0.00	0.00%
Feb 05, 2025	₱0.455	₱0.455	₱0.435	100.0K shares	₱44,450.00	+₱0.02	+3.41%
Feb 04, 2025	₱0.440	₱0.440	₱0.430	50.0K shares	₱21,700.00	+₱0.01	+2.33%
Feb 03, 2025	₱0.430	₱0.430	₱0.430	0	₱0.00	₱0.00	0.00%
Jan 31, 2025	₱0.430	₱0.430	₱0.410	230.0K shares	₱98,900.00	+₱0.02	+4.88%
Jan 30, 2025	₱0.410	₱0.410	₱0.405	180.0K shares	₱73,800.00	+₱0.01	+1.23%
Jan 28, 2025	₱0.405	₱0.405	₱0.405	0	₱0.00	₱0.00	0.00%
Jan 27, 2025	₱0.405	₱0.405	₱0.405	0	₱0.00	₱0.00	0.00%
Jan 24, 2025	₱0.405	₱0.405	₱0.405	0	₱0.00	₱0.00	0.00%
Jan 23, 2025	₱0.405	₱0.420	₱0.405	80.0K shares	₱32,400.00	-₱0.01	-3.57%
Jan 22, 2025	₱0.420	₱0.420	₱0.405	60.0K shares	₱24,450.00	+₱0.02	+3.70%
Jan 21, 2025	₱0.405	₱0.425	₱0.400	170.0K shares	₱69,300.00	-₱0.02	-4.71%
Jan 20, 2025	₱0.425	₱0.425	₱0.410	30.0K shares	₱12,600.00	₱0.00	0.00%
Jan 17, 2025	₱0.425	₱0.425	₱0.425	0	₱0.00	₱0.00	0.00%
Jan 16, 2025	₱0.425	₱0.425	₱0.425	0	₱0.00	₱0.00	0.00%
Jan 15, 2025	₱0.425	₱0.425	₱0.425	0	₱0.00	₱0.00	0.00%
Jan 14, 2025	₱0.425	₱0.425	₱0.415	70.0K shares	₱29,150.00	+₱0.01	+1.19%
Jan 13, 2025	₱0.420	₱0.420	₱0.420	0	₱0.00	₱0.00	0.00%
Jan 10, 2025	₱0.420	₱0.430	₱0.420	40.0K shares	₱16,800.00	-₱0.01	-2.33%
Jan 09, 2025	₱0.430	₱0.430	₱0.430	0	₱0.00	₱0.00	0.00%
Jan 08, 2025	₱0.430	₱0.430	₱0.415	10.0K shares	₱4,300.00	+₱0.02	+3.61%
Jan 07, 2025	₱0.415	₱0.435	₱0.415	150.0K shares	₱64,200.00	-₱0.02	-4.60%
Jan 06, 2025	₱0.435	₱0.435	₱0.435	70.0K shares	₱30,450.00	₱0.00	0.00%
Jan 03, 2025	₱0.435	₱0.440	₱0.435	50.0K shares	₱21,750.00	-₱0.00	-1.14%
Jan 02, 2025	₱0.440	₱0.440	₱0.440	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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of ORE historical performance

The price chart displays ORE closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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 900.0K 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

Jun

2025

June 17, 2025

Highest Trading Volume

₱0.325 3.4M Shares (₱1.1M total value)

Most actively traded day with 3.4M shares (₱1.1M total value) at ₱0.325 per share, indicating peak investor activity

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 78.0K shares traded during the decline

Feb

2025

February 24, 2025

Highest Price

₱0.530

Peak price of ₱0.530 reached during this period, representing the stock's maximum value, with 0 shares traded

Historical Insights

Statistical analysis of ORE price movements

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

downward

The stock price exhibited an downward trend from January 01, 2025 to November 17, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

216 Trading Days

During the 216 trading days analyzed, ORE recorded 76 positive days, 67 negative days, and 73 unchanged days, resulting in a win rate of 35.2% for the period.

Average Daily Change

+0.04%

The stock demonstrated an average daily change of +0.04%, 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 company group

LCB Lepanto Consolidated Mining Company 'B' ₱0.177 1.14%

MARC Marcventures Holdings, Inc. ₱0.660 4.76%

BC Benguet Corporation "A" ₱4.63 0.43%

BCB Benguet Corporation "B" ₱4.88 -5.24%

UPM United Paragon Mining Corporation ₱0.00500 0.00%

MA Manila Mining Corporation "A" ₱0.00660 0.00%

MAB Manila Mining Corporation "B" ₱0.00790 0.00%

AR Abra Mining & Industrial Corporation ₱0.00460 0.00%

Historical Price Data FAQs

Common questions about ORE stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for ORE historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in ORE insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for ORE?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for ORE historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for ORE?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

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

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs