OV Stock Price History - The Philodrill Corporation
Best Day
₱0.00930
November 05, 2024
Worst Day
₱0.00630
September 20, 2024
Average Volume
45.4M
Daily Average
Most Traded
284.0M
October 18, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00750 | 64,000,000 | ₱482,700.00 | -0.00 | -1.28% |
| Jul 11, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00750 | 55,000,000 | ₱420,700.00 | +0.00 | +2.63% |
| Jul 10, 2025 | ₱0.00760 | ₱0.00780 | ₱0.00760 | 70,000,000 | ₱536,600.00 | -0.00 | -1.30% |
| Jul 09, 2025 | ₱0.00770 | ₱0.00820 | ₱0.00760 | 15,000,000 | ₱116,000.00 | -0.00 | -6.10% |
| Jul 08, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00760 | 17,000,000 | ₱134,700.00 | +0.00 | +5.13% |
| Jul 07, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00770 | 47,000,000 | ₱363,100.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00780 | 46,000,000 | ₱358,800.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱0.00780 | ₱0.00800 | ₱0.00780 | 91,000,000 | ₱717,400.00 | -0.00 | -2.50% |
| Jul 02, 2025 | ₱0.00800 | ₱0.00820 | ₱0.00800 | 47,000,000 | ₱378,700.00 | -0.00 | -1.23% |
| Jul 01, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00810 | 24,000,000 | ₱194,400.00 | -0.00 | -2.41% |
| Jun 30, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00800 | 17,000,000 | ₱139,700.00 | +0.00 | +1.22% |
| Jun 27, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00780 | 198,000,000 | ₱1,625,700.00 | +0.00 | +3.80% |
| Jun 26, 2025 | ₱0.00790 | ₱0.00800 | ₱0.00790 | 2,000,000 | ₱15,900.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱0.00790 | ₱0.00820 | ₱0.00790 | 20,000,000 | ₱159,500.00 | -0.00 | -3.66% |
| Jun 24, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00810 | 12,000,000 | ₱98,500.00 | +0.00 | +1.23% |
| Jun 23, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00770 | 123,000,000 | ₱986,300.00 | +0.00 | +2.53% |
| Jun 20, 2025 | ₱0.00790 | ₱0.00810 | ₱0.00790 | 35,000,000 | ₱277,800.00 | -0.00 | -2.47% |
| Jun 19, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00810 | 60,000,000 | ₱486,900.00 | -0.00 | -2.41% |
| Jun 18, 2025 | ₱0.00830 | ₱0.00850 | ₱0.00820 | 103,000,000 | ₱866,500.00 | +0.00 | +1.22% |
| Jun 17, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00810 | 64,000,000 | ₱525,200.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00800 | 51,000,000 | ₱418,400.00 | +0.00 | +2.50% |
| Jun 13, 2025 | ₱0.00800 | ₱0.00810 | ₱0.00800 | 5,000,000 | ₱40,100.00 | -0.00 | -2.44% |
| Jun 11, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00810 | 6,000,000 | ₱49,200.00 | +0.00 | +1.23% |
| Jun 10, 2025 | ₱0.00810 | ₱0.00820 | ₱0.00810 | 20,000,000 | ₱162,000.00 | -0.00 | -1.22% |
| Jun 09, 2025 | ₱0.00820 | ₱0.00840 | ₱0.00820 | 7,000,000 | ₱58,200.00 | -0.00 | -3.53% |
| Jun 05, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 137,000,000 | ₱1,118,200.00 | +0.00 | +6.25% |
| Jun 04, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00780 | 12,000,000 | ₱95,200.00 | +0.00 | +2.56% |
| Jun 03, 2025 | ₱0.00780 | ₱0.00800 | ₱0.00780 | 31,000,000 | ₱243,300.00 | -0.00 | -2.50% |
| Jun 02, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00790 | 1,000,000 | ₱8,000.00 | +0.00 | +1.27% |
| May 30, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 6,000,000 | ₱47,400.00 | 0.00 | 0.00% |
| May 29, 2025 | ₱0.00790 | ₱0.00800 | ₱0.00790 | 10,000,000 | ₱79,000.00 | -0.00 | -1.25% |
| May 28, 2025 | ₱0.00800 | ₱0.00810 | ₱0.00800 | 43,000,000 | ₱346,800.00 | 0.00 | 0.00% |
| May 27, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00790 | 3,000,000 | ₱24,000.00 | +0.00 | +1.27% |
| May 26, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00780 | 17,000,000 | ₱134,300.00 | +0.00 | +1.28% |
| May 23, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00780 | 6,000,000 | ₱46,800.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00780 | 1,000,000 | ₱7,800.00 | 0.00 | 0.00% |
| May 21, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00770 | 7,000,000 | ₱54,200.00 | 0.00 | 0.00% |
| May 20, 2025 | ₱0.00780 | ₱0.00790 | ₱0.00780 | 15,000,000 | ₱117,000.00 | -0.00 | -1.27% |
| May 19, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00780 | 16,000,000 | ₱126,000.00 | 0.00 | 0.00% |
| May 16, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00770 | 14,000,000 | ₱110,000.00 | +0.00 | +2.60% |
| May 15, 2025 | ₱0.00770 | ₱0.00780 | ₱0.00770 | 18,000,000 | ₱140,300.00 | -0.00 | -3.75% |
| May 14, 2025 | ₱0.00800 | ₱0.00830 | ₱0.00800 | 29,000,000 | ₱232,300.00 | -0.00 | -3.61% |
| May 13, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00820 | 47,000,000 | ₱385,500.00 | +0.00 | +1.22% |
| May 09, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00810 | 50,000,000 | ₱403,800.00 | -0.00 | -1.20% |
| May 08, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00800 | 171,000,000 | ₱1,368,500.00 | +0.00 | +3.75% |
| May 07, 2025 | ₱0.00800 | ₱0.00840 | ₱0.00800 | 235,000,000 | ₱1,889,700.00 | -0.00 | -3.61% |
| May 06, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0.00 | 0.00 | 0.00% |
| May 05, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.00830 | ₱0.00840 | ₱0.00800 | 61,000,000 | ₱493,700.00 | +0.00 | +1.22% |
| Apr 30, 2025 | ₱0.00820 | ₱0.00830 | ₱0.00820 | 23,000,000 | ₱188,600.00 | -0.00 | -1.20% |
| Apr 29, 2025 | ₱0.00830 | ₱0.00840 | ₱0.00820 | 46,000,000 | ₱381,800.00 | +0.00 | +1.22% |
| Apr 28, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 20,000,000 | ₱164,000.00 | 0.00 | 0.00% |
| Apr 25, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 11,000,000 | ₱90,200.00 | +0.00 | +1.23% |
| Apr 24, 2025 | ₱0.00810 | ₱0.00830 | ₱0.00790 | 31,000,000 | ₱252,200.00 | +0.00 | +2.53% |
| Apr 23, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 1,000,000 | ₱7,900.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱0.00790 | ₱0.00800 | ₱0.00790 | 17,000,000 | ₱135,800.00 | -0.00 | -1.25% |
| Apr 21, 2025 | ₱0.00800 | ₱0.00830 | ₱0.00800 | 27,000,000 | ₱220,800.00 | -0.00 | -3.61% |
| Apr 16, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00800 | 8,000,000 | ₱65,200.00 | +0.00 | +3.75% |
| Apr 15, 2025 | ₱0.00800 | ₱0.00830 | ₱0.00790 | 13,000,000 | ₱104,600.00 | +0.00 | +1.27% |
| Apr 14, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00790 | 20,000,000 | ₱158,000.00 | 0.00 | 0.00% |
| Apr 11, 2025 | ₱0.00790 | ₱0.00800 | ₱0.00790 | 30,000,000 | ₱238,500.00 | -0.00 | -1.25% |
| Apr 10, 2025 | ₱0.00800 | ₱0.00840 | ₱0.00800 | 25,000,000 | ₱201,600.00 | 0.00 | 0.00% |
| Apr 08, 2025 | ₱0.00800 | ₱0.00810 | ₱0.00800 | 25,000,000 | ₱202,000.00 | -0.00 | -1.23% |
| Apr 07, 2025 | ₱0.00810 | ₱0.00840 | ₱0.00810 | 15,000,000 | ₱121,500.00 | -0.00 | -3.57% |
| Apr 04, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 2,000,000 | ₱16,600.00 | +0.00 | +2.44% |
| Apr 03, 2025 | ₱0.00820 | ₱0.00850 | ₱0.00820 | 156,000,000 | ₱1,316,600.00 | -0.00 | -2.38% |
| Apr 02, 2025 | ₱0.00840 | ₱0.00850 | ₱0.00800 | 57,000,000 | ₱477,300.00 | +0.00 | +5.00% |
| Mar 31, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00790 | 25,000,000 | ₱198,700.00 | +0.00 | +1.27% |
| Mar 28, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00770 | 53,000,000 | ₱418,700.00 | +0.00 | +2.60% |
| Mar 27, 2025 | ₱0.00770 | ₱0.00840 | ₱0.00770 | 25,000,000 | ₱197,200.00 | -0.00 | -8.33% |
| Mar 26, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 42,000,000 | ₱347,000.00 | +0.00 | +2.44% |
| Mar 25, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00800 | 30,000,000 | ₱243,600.00 | +0.00 | +1.23% |
| Mar 24, 2025 | ₱0.00810 | ₱0.00810 | ₱0.00800 | 12,000,000 | ₱97,000.00 | +0.00 | +1.25% |
| Mar 21, 2025 | ₱0.00800 | ₱0.00820 | ₱0.00780 | 36,000,000 | ₱290,800.00 | +0.00 | +2.56% |
| Mar 20, 2025 | ₱0.00780 | ₱0.00790 | ₱0.00740 | 40,000,000 | ₱310,600.00 | -0.00 | -1.27% |
| Mar 19, 2025 | ₱0.00790 | ₱0.00820 | ₱0.00790 | 6,000,000 | ₱48,600.00 | -0.00 | -3.66% |
| Mar 18, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00800 | 43,000,000 | ₱346,500.00 | +0.00 | +1.23% |
| Mar 17, 2025 | ₱0.00810 | ₱0.00810 | ₱0.00720 | 113,000,000 | ₱871,200.00 | +0.00 | +12.50% |
| Mar 14, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 13, 2025 | ₱0.00720 | ₱0.00720 | ₱0.00720 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 12, 2025 | ₱0.00720 | ₱0.00770 | ₱0.00720 | 1,000,000 | ₱7,200.00 | -0.00 | -6.49% |
| Mar 11, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00770 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 10, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00740 | 28,000,000 | ₱211,500.00 | +0.00 | +4.05% |
| Mar 07, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00710 | 13,000,000 | ₱95,000.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00740 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.00740 | ₱0.00740 | ₱0.00690 | 37,000,000 | ₱261,600.00 | +0.00 | +5.71% |
| Mar 04, 2025 | ₱0.00700 | ₱0.00750 | ₱0.00700 | 136,000,000 | ₱971,000.00 | -0.00 | -6.67% |
| Mar 03, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00750 | 13,000,000 | ₱97,500.00 | -0.00 | -2.60% |
| Feb 28, 2025 | ₱0.00770 | ₱0.00770 | ₱0.00750 | 8,000,000 | ₱61,000.00 | +0.00 | +2.67% |
| Feb 27, 2025 | ₱0.00750 | ₱0.00760 | ₱0.00710 | 14,000,000 | ₱103,900.00 | +0.00 | +5.63% |
| Feb 26, 2025 | ₱0.00710 | ₱0.00740 | ₱0.00710 | 10,000,000 | ₱71,600.00 | -0.00 | -4.05% |
| Feb 25, 2025 | ₱0.00740 | ₱0.00800 | ₱0.00740 | 25,000,000 | ₱187,700.00 | -0.00 | -1.33% |
| Feb 24, 2025 | ₱0.00750 | ₱0.00790 | ₱0.00740 | 26,000,000 | ₱196,200.00 | +0.00 | +1.35% |
| Feb 21, 2025 | ₱0.00740 | ₱0.00790 | ₱0.00740 | 45,000,000 | ₱348,400.00 | -0.00 | -5.13% |
| Feb 20, 2025 | ₱0.00780 | ₱0.00780 | ₱0.00730 | 25,000,000 | ₱187,000.00 | +0.00 | +6.85% |
| Feb 19, 2025 | ₱0.00730 | ₱0.00790 | ₱0.00730 | 1,000,000 | ₱7,300.00 | -0.00 | -7.59% |
| Feb 18, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00710 | 14,000,000 | ₱104,900.00 | +0.00 | +11.27% |
| Feb 17, 2025 | ₱0.00710 | ₱0.00710 | ₱0.00700 | 5,000,000 | ₱35,500.00 | +0.00 | +1.43% |
| Feb 14, 2025 | ₱0.00700 | ₱0.00700 | ₱0.00690 | 36,000,000 | ₱251,700.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 72,000,000 | ₱505,000.00 | 0.00 | 0.00% |
| Feb 12, 2025 | ₱0.00700 | ₱0.00730 | ₱0.00700 | 54,000,000 | ₱381,100.00 | -0.00 | -4.11% |
| Feb 11, 2025 | ₱0.00730 | ₱0.00730 | ₱0.00730 | 14,000,000 | ₱102,200.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱0.00730 | ₱0.00740 | ₱0.00730 | 35,000,000 | ₱257,500.00 | -0.00 | -1.35% |
| Feb 07, 2025 | ₱0.00740 | ₱0.00750 | ₱0.00740 | 20,000,000 | ₱148,000.00 | -0.00 | -1.33% |
| Feb 06, 2025 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 1,000,000 | ₱7,500.00 | +0.00 | +1.35% |
| Feb 05, 2025 | ₱0.00740 | ₱0.00790 | ₱0.00740 | 1,000,000 | ₱7,400.00 | -0.00 | -6.33% |
| Feb 04, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00740 | 10,000,000 | ₱74,600.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱0.00790 | ₱0.00790 | ₱0.00730 | 10,000,000 | ₱76,700.00 | +0.00 | +8.22% |
| Jan 31, 2025 | ₱0.00730 | ₱0.00780 | ₱0.00730 | 5,000,000 | ₱37,000.00 | -0.00 | -2.67% |
| Jan 30, 2025 | ₱0.00750 | ₱0.00830 | ₱0.00750 | 6,000,000 | ₱45,000.00 | -0.00 | -9.64% |
| Jan 28, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 27, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00830 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱0.00830 | ₱0.00830 | ₱0.00700 | 143,000,000 | ₱1,046,000.00 | +0.00 | +10.67% |
| Jan 23, 2025 | ₱0.00750 | ₱0.00810 | ₱0.00750 | 78,000,000 | ₱603,700.00 | -0.00 | -7.41% |
| Jan 22, 2025 | ₱0.00810 | ₱0.00840 | ₱0.00810 | 6,000,000 | ₱48,900.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.00810 | ₱0.00850 | ₱0.00810 | 13,000,000 | ₱108,100.00 | -0.00 | -4.71% |
| Jan 20, 2025 | ₱0.00850 | ₱0.00850 | ₱0.00800 | 21,000,000 | ₱174,900.00 | +0.00 | +6.25% |
| Jan 17, 2025 | ₱0.00800 | ₱0.00810 | ₱0.00800 | 4,000,000 | ₱32,000.00 | -0.00 | -1.23% |
| Jan 16, 2025 | ₱0.00810 | ₱0.00810 | ₱0.00800 | 6,000,000 | ₱48,200.00 | +0.00 | +1.25% |
| Jan 15, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00800 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jan 14, 2025 | ₱0.00800 | ₱0.00800 | ₱0.00780 | 1,000,000 | ₱8,000.00 | +0.00 | +2.56% |
| Jan 13, 2025 | ₱0.00780 | ₱0.00840 | ₱0.00780 | 45,000,000 | ₱356,600.00 | -0.00 | -7.14% |
| Jan 10, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00800 | 7,000,000 | ₱57,600.00 | +0.00 | +5.00% |
| Jan 09, 2025 | ₱0.00800 | ₱0.00840 | ₱0.00800 | 15,000,000 | ₱120,000.00 | -0.00 | -4.76% |
| Jan 08, 2025 | ₱0.00840 | ₱0.00840 | ₱0.00820 | 47,000,000 | ₱388,300.00 | +0.00 | +2.44% |
| Jan 07, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00740 | 28,000,000 | ₱217,000.00 | +0.00 | +10.81% |
| Jan 06, 2025 | ₱0.00740 | ₱0.00830 | ₱0.00740 | 153,000,000 | ₱1,215,300.00 | -0.00 | -9.76% |
| Jan 03, 2025 | ₱0.00820 | ₱0.00820 | ₱0.00810 | 3,000,000 | ₱24,500.00 | +0.00 | +1.23% |
| Jan 02, 2025 | ₱0.00810 | ₱0.00810 | ₱0.00750 | 55,000,000 | ₱438,500.00 | +0.00 | +8.00% |
| Dec 27, 2024 | ₱0.00750 | ₱0.00820 | ₱0.00750 | 37,000,000 | ₱278,700.00 | -0.00 | -8.54% |
| Dec 26, 2024 | ₱0.00820 | ₱0.00820 | ₱0.00760 | 1,000,000 | ₱8,200.00 | +0.00 | +7.89% |
| Dec 23, 2024 | ₱0.00760 | ₱0.00830 | ₱0.00740 | 54,000,000 | ₱410,300.00 | -0.00 | -5.00% |
| Dec 20, 2024 | ₱0.00800 | ₱0.00840 | ₱0.00740 | 23,000,000 | ₱172,600.00 | -0.00 | -3.61% |
| Dec 19, 2024 | ₱0.00830 | ₱0.00830 | ₱0.00700 | 43,000,000 | ₱339,300.00 | +0.00 | +6.41% |
| Dec 18, 2024 | ₱0.00780 | ₱0.00790 | ₱0.00700 | 85,000,000 | ₱638,900.00 | +0.00 | +8.33% |
| Dec 17, 2024 | ₱0.00720 | ₱0.00730 | ₱0.00700 | 13,000,000 | ₱92,900.00 | +0.00 | +1.41% |
| Dec 16, 2024 | ₱0.00710 | ₱0.00710 | ₱0.00670 | 6,000,000 | ₱40,600.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.00710 | ₱0.00710 | ₱0.00680 | 14,000,000 | ₱95,500.00 | +0.00 | +4.41% |
| Dec 12, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 19,000,000 | ₱129,200.00 | -0.00 | -1.45% |
| Dec 11, 2024 | ₱0.00690 | ₱0.00750 | ₱0.00660 | 10,000,000 | ₱70,800.00 | +0.00 | +4.55% |
| Dec 10, 2024 | ₱0.00660 | ₱0.00680 | ₱0.00660 | 2,000,000 | ₱13,200.00 | -0.00 | -2.94% |
| Dec 09, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00670 | 4,000,000 | ₱27,300.00 | +0.00 | +1.49% |
| Dec 06, 2024 | ₱0.00670 | ₱0.00680 | ₱0.00660 | 88,000,000 | ₱582,400.00 | +0.00 | +1.52% |
| Dec 05, 2024 | ₱0.00660 | ₱0.00680 | ₱0.00660 | 120,000,000 | ₱793,800.00 | -0.00 | -2.94% |
| Dec 04, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 23,000,000 | ₱156,400.00 | 0.00 | 0.00% |
| Dec 03, 2024 | ₱0.00680 | ₱0.00720 | ₱0.00680 | 54,000,000 | ₱371,000.00 | -0.00 | -5.56% |
| Dec 02, 2024 | ₱0.00720 | ₱0.00750 | ₱0.00720 | 32,000,000 | ₱231,900.00 | -0.00 | -4.00% |
| Nov 29, 2024 | ₱0.00750 | ₱0.00760 | ₱0.00750 | 16,000,000 | ₱120,300.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.00750 | ₱0.00750 | ₱0.00740 | 1,000,000 | ₱7,500.00 | +0.00 | +1.35% |
| Nov 27, 2024 | ₱0.00740 | ₱0.00750 | ₱0.00740 | 15,000,000 | ₱112,300.00 | -0.00 | -1.33% |
| Nov 26, 2024 | ₱0.00750 | ₱0.00820 | ₱0.00750 | 2,000,000 | ₱15,000.00 | -0.00 | -8.54% |
| Nov 25, 2024 | ₱0.00820 | ₱0.00820 | ₱0.00820 | 0 | ₱0.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱0.00820 | ₱0.00830 | ₱0.00820 | 29,000,000 | ₱238,300.00 | +0.00 | +5.13% |
| Nov 21, 2024 | ₱0.00780 | ₱0.00780 | ₱0.00740 | 29,000,000 | ₱216,500.00 | +0.00 | +4.00% |
| Nov 20, 2024 | ₱0.00750 | ₱0.00830 | ₱0.00750 | 12,000,000 | ₱90,800.00 | -0.00 | -6.25% |
| Nov 19, 2024 | ₱0.00800 | ₱0.00820 | ₱0.00790 | 96,000,000 | ₱773,300.00 | -0.00 | -2.44% |
| Nov 18, 2024 | ₱0.00820 | ₱0.00840 | ₱0.00810 | 23,000,000 | ₱188,900.00 | 0.00 | 0.00% |
| Nov 15, 2024 | ₱0.00820 | ₱0.00820 | ₱0.00810 | 4,000,000 | ₱32,700.00 | +0.00 | +1.23% |
| Nov 14, 2024 | ₱0.00810 | ₱0.00830 | ₱0.00810 | 23,000,000 | ₱188,100.00 | -0.00 | -2.41% |
| Nov 13, 2024 | ₱0.00830 | ₱0.00840 | ₱0.00820 | 28,000,000 | ₱232,500.00 | -0.00 | -1.19% |
| Nov 12, 2024 | ₱0.00840 | ₱0.00850 | ₱0.00840 | 25,000,000 | ₱212,200.00 | -0.00 | -1.18% |
| Nov 11, 2024 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 75,000,000 | ₱637,500.00 | -0.00 | -1.16% |
| Nov 08, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00850 | 41,000,000 | ₱352,500.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱0.00860 | ₱0.00900 | ₱0.00860 | 9,000,000 | ₱77,800.00 | -0.00 | -4.44% |
| Nov 06, 2024 | ₱0.00900 | ₱0.00930 | ₱0.00900 | 39,000,000 | ₱352,800.00 | -0.00 | -3.23% |
| Nov 05, 2024 | ₱0.00930 | ₱0.00930 | ₱0.00880 | 271,000,000 | ₱2,477,100.00 | +0.00 | +5.68% |
| Nov 04, 2024 | ₱0.00880 | ₱0.00880 | ₱0.00850 | 135,000,000 | ₱1,174,700.00 | +0.00 | +3.53% |
| Oct 31, 2024 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 43,000,000 | ₱369,700.00 | -0.00 | -1.16% |
| Oct 30, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00860 | 77,000,000 | ₱662,200.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.00860 | ₱0.00860 | ₱0.00860 | 30,000,000 | ₱258,000.00 | 0.00 | 0.00% |
| Oct 28, 2024 | ₱0.00860 | ₱0.00880 | ₱0.00850 | 34,000,000 | ₱292,400.00 | -0.00 | -2.27% |
| Oct 25, 2024 | ₱0.00880 | ₱0.00880 | ₱0.00850 | 57,000,000 | ₱488,200.00 | +0.00 | +3.53% |
| Oct 24, 2024 | ₱0.00850 | ₱0.00850 | ₱0.00850 | 4,000,000 | ₱34,000.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.00850 | ₱0.00860 | ₱0.00850 | 24,000,000 | ₱204,400.00 | 0.00 | 0.00% |
| Oct 22, 2024 | ₱0.00850 | ₱0.00900 | ₱0.00840 | 14,000,000 | ₱123,300.00 | -0.00 | -5.56% |
| Oct 21, 2024 | ₱0.00900 | ₱0.00910 | ₱0.00900 | 29,000,000 | ₱261,500.00 | 0.00 | 0.00% |
| Oct 18, 2024 | ₱0.00900 | ₱0.00910 | ₱0.00870 | 284,000,000 | ₱2,535,800.00 | +0.00 | +3.45% |
| Oct 17, 2024 | ₱0.00870 | ₱0.00870 | ₱0.00810 | 103,000,000 | ₱888,700.00 | +0.00 | +3.57% |
| Oct 16, 2024 | ₱0.00840 | ₱0.00840 | ₱0.00810 | 18,000,000 | ₱151,000.00 | +0.00 | +3.70% |
| Oct 15, 2024 | ₱0.00810 | ₱0.00810 | ₱0.00810 | 7,000,000 | ₱56,700.00 | -0.00 | -1.22% |
| Oct 14, 2024 | ₱0.00820 | ₱0.00840 | ₱0.00790 | 46,000,000 | ₱371,000.00 | -0.00 | -2.38% |
| Oct 11, 2024 | ₱0.00840 | ₱0.00850 | ₱0.00840 | 8,000,000 | ₱67,200.00 | -0.00 | -1.18% |
| Oct 10, 2024 | ₱0.00850 | ₱0.00880 | ₱0.00810 | 184,000,000 | ₱1,592,800.00 | +0.00 | +4.94% |
| Oct 09, 2024 | ₱0.00810 | ₱0.00850 | ₱0.00810 | 39,000,000 | ₱318,500.00 | -0.00 | -4.71% |
| Oct 08, 2024 | ₱0.00850 | ₱0.00870 | ₱0.00850 | 161,000,000 | ₱1,383,600.00 | -0.00 | -2.30% |
| Oct 07, 2024 | ₱0.00870 | ₱0.00870 | ₱0.00800 | 167,000,000 | ₱1,385,600.00 | +0.00 | +8.75% |
| Oct 04, 2024 | ₱0.00800 | ₱0.00810 | ₱0.00740 | 233,000,000 | ₱1,823,200.00 | +0.00 | +5.26% |
| Oct 03, 2024 | ₱0.00760 | ₱0.00770 | ₱0.00720 | 275,000,000 | ₱2,049,300.00 | +0.00 | +4.11% |
| Oct 02, 2024 | ₱0.00730 | ₱0.00730 | ₱0.00700 | 184,000,000 | ₱1,335,200.00 | +0.00 | +4.29% |
| Oct 01, 2024 | ₱0.00700 | ₱0.00710 | ₱0.00700 | 72,000,000 | ₱509,100.00 | -0.00 | -1.41% |
| Sep 30, 2024 | ₱0.00710 | ₱0.00710 | ₱0.00660 | 196,000,000 | ₱1,355,100.00 | +0.00 | +4.41% |
| Sep 27, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00660 | 12,000,000 | ₱81,600.00 | +0.00 | +3.03% |
| Sep 26, 2024 | ₱0.00660 | ₱0.00670 | ₱0.00650 | 251,000,000 | ₱1,656,600.00 | +0.00 | +1.54% |
| Sep 25, 2024 | ₱0.00650 | ₱0.00650 | ₱0.00650 | 85,000,000 | ₱552,500.00 | 0.00 | 0.00% |
| Sep 24, 2024 | ₱0.00650 | ₱0.00650 | ₱0.00630 | 245,000,000 | ₱1,578,300.00 | +0.00 | +1.56% |
| Sep 23, 2024 | ₱0.00640 | ₱0.00640 | ₱0.00630 | 22,000,000 | ₱140,800.00 | +0.00 | +1.59% |
| Sep 20, 2024 | ₱0.00630 | ₱0.00640 | ₱0.00630 | 55,000,000 | ₱348,200.00 | -0.00 | -1.56% |
| Sep 19, 2024 | ₱0.00640 | ₱0.00650 | ₱0.00640 | 81,000,000 | ₱519,600.00 | -0.00 | -1.54% |
| Sep 18, 2024 | ₱0.00650 | ₱0.00650 | ₱0.00640 | 196,000,000 | ₱1,271,100.00 | 0.00 | 0.00% |
| Sep 17, 2024 | ₱0.00650 | ₱0.00650 | ₱0.00650 | 16,000,000 | ₱104,000.00 | 0.00 | 0.00% |
| Sep 16, 2024 | ₱0.00650 | ₱0.00660 | ₱0.00650 | 56,000,000 | ₱365,000.00 | -0.00 | -1.52% |
| Sep 13, 2024 | ₱0.00660 | ₱0.00660 | ₱0.00650 | 127,000,000 | ₱838,000.00 | 0.00 | 0.00% |
| Sep 12, 2024 | ₱0.00660 | ₱0.00660 | ₱0.00660 | 132,000,000 | ₱871,200.00 | 0.00 | 0.00% |
| Sep 11, 2024 | ₱0.00660 | ₱0.00700 | ₱0.00660 | 79,000,000 | ₱522,900.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.00660 | ₱0.00660 | ₱0.00660 | 111,000,000 | ₱732,600.00 | 0.00 | 0.00% |
| Sep 09, 2024 | ₱0.00660 | ₱0.00660 | ₱0.00650 | 51,000,000 | ₱336,000.00 | +0.00 | +1.54% |
| Sep 06, 2024 | ₱0.00650 | ₱0.00680 | ₱0.00650 | 148,000,000 | ₱983,500.00 | -0.00 | -4.41% |
| Sep 05, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 35,000,000 | ₱238,000.00 | -0.00 | -1.45% |
| Sep 04, 2024 | ₱0.00690 | ₱0.00700 | ₱0.00690 | 16,000,000 | ₱110,400.00 | -0.00 | -1.43% |
| Sep 03, 2024 | ₱0.00700 | ₱0.00700 | ₱0.00700 | 15,000,000 | ₱105,000.00 | +0.00 | +2.94% |
| Sep 02, 2024 | ₱0.00680 | ₱0.00680 | ₱0.00680 | 10,000,000 | ₱68,000.00 | 0.00 | 0.00% |
| Aug 30, 2024 | ₱0.00680 | ₱0.00690 | ₱0.00680 | 15,000,000 | ₱102,000.00 | -0.00 | -1.45% |
| Aug 29, 2024 | ₱0.00690 | ₱0.00700 | ₱0.00670 | 27,000,000 | ₱185,800.00 | +0.00 | +6.15% |
| Aug 28, 2024 | ₱0.00650 | ₱0.00000 | ₱0.00000 | 101,000,000 | ₱682,200.00 | -0.00 | -8.45% |
| Aug 27, 2024 | ₱0.00710 | ₱0.00000 | ₱0.00000 | 36,000,000 | ₱245,400.00 | 0.00 | 0.00% |
| Aug 22, 2024 | ₱0.00710 | ₱0.00000 | ₱0.00000 | 17,000,000 | ₱114,300.00 | +0.00 | +2.90% |
| Aug 21, 2024 | ₱0.00690 | ₱0.00000 | ₱0.00000 | 72,000,000 | ₱490,500.00 | 0.00 | 0.00% |
| Aug 20, 2024 | ₱0.00690 | ₱0.00000 | ₱0.00000 | 13,000,000 | ₱91,500.00 | -0.00 | -1.43% |
| Aug 19, 2024 | ₱0.00700 | ₱0.00000 | ₱0.00000 | 10,000,000 | ₱70,000.00 | -0.00 | -6.67% |
| Aug 16, 2024 | ₱0.00750 | ₱0.00000 | ₱0.00000 | 13,000,000 | ₱93,000.00 | +0.00 | +10.29% |
| Aug 15, 2024 | ₱0.00680 | ₱0.00000 | ₱0.00000 | 37,000,000 | ₱252,600.00 | 0.00 | 0.00% |
| Aug 14, 2024 | ₱0.00680 | ₱0.00000 | ₱0.00000 | 21,000,000 | ₱145,800.00 | -0.00 | -4.23% |
| Aug 13, 2024 | ₱0.00710 | ₱0.00000 | ₱0.00000 | 10,000,000 | ₱71,700.00 | -0.00 | -2.74% |
| Aug 12, 2024 | ₱0.00730 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 09, 2024 | ₱0.00730 | ₱0.00000 | ₱0.00000 | 24,000,000 | ₱176,300.00 | +0.00 | +4.29% |
| Aug 08, 2024 | ₱0.00700 | ₱0.00000 | ₱0.00000 | 28,000,000 | ₱194,200.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.00700 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 06, 2024 | ₱0.00700 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱13,900.00 | +0.00 | +1.45% |
| Aug 05, 2024 | ₱0.00690 | ₱0.00000 | ₱0.00000 | 10,000,000 | ₱68,600.00 | +0.00 | +2.99% |
| Aug 02, 2024 | ₱0.00670 | ₱0.00000 | ₱0.00000 | 1,000,000 | ₱6,700.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.00670 | ₱0.00000 | ₱0.00000 | 23,000,000 | ₱156,300.00 | -0.00 | -4.29% |
| Jul 31, 2024 | ₱0.00700 | ₱0.00000 | ₱0.00000 | 20,000,000 | ₱140,000.00 | -0.00 | -2.78% |
| Jul 30, 2024 | ₱0.00720 | ₱0.00000 | ₱0.00000 | 18,000,000 | ₱126,400.00 | +0.00 | +7.46% |
| Jul 29, 2024 | ₱0.00670 | ₱0.00000 | ₱0.00000 | 25,000,000 | ₱173,300.00 | +0.00 | +1.52% |
| Jul 26, 2024 | ₱0.00660 | ₱0.00000 | ₱0.00000 | 242,000,000 | ₱1,755,500.00 | -0.00 | -13.16% |
| Jul 25, 2024 | ₱0.00760 | ₱0.00000 | ₱0.00000 | 12,000,000 | ₱91,200.00 | -0.00 | -5.00% |
| Jul 23, 2024 | ₱0.00800 | ₱0.00000 | ₱0.00000 | 2,000,000 | ₱16,000.00 | -0.00 | -3.61% |
| Jul 22, 2024 | ₱0.00830 | ₱0.00000 | ₱0.00000 | 18,000,000 | ₱143,000.00 | +0.00 | +6.41% |
| Jul 19, 2024 | ₱0.00780 | ₱0.00000 | ₱0.00000 | 57,000,000 | ₱440,000.00 | -0.00 | -1.27% |
| Jul 18, 2024 | ₱0.00790 | ₱0.00000 | ₱0.00000 | 157,000,000 | ₱1,245,900.00 | +0.00 | +6.76% |
| Jul 17, 2024 | ₱0.00740 | ₱0.00000 | ₱0.00000 | 64,000,000 | ₱453,800.00 | +0.00 | +7.25% |
| Jul 16, 2024 | ₱0.00690 | ₱0.00000 | ₱0.00000 | 16,000,000 | ₱110,400.00 | -0.00 | -2.82% |
| Jul 15, 2024 | ₱0.00710 | ₱0.00000 | ₱0.00000 | 41,000,000 | ₱284,100.00 | -0.00 | -1.39% |
Advanced Filters
Narrow down the OV 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics