Oriental Petroleum and Minerals Corporation (PSE:OPM)
Philippines · Delayed Price · Currency is PHP 0.0100
+0.0001 (1.01%)
At close: Aug 1, 2025
PSE:OPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 101,000,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,000,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,000,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 700,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,100,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 47,800,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,700,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 16,000,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 21,200,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,600,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,000,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 132,300,000 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 216,100,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 190,000,000 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000,000 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.02% | 11,000,000 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.03% | 84,000,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,000,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.02% | 66,000,000 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 120,900,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 581,700,000 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 158,900,000 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 250,600,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 266,100,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.95% | 524,000,000 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.53% | 78,000,000 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.41% | 36,000,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.02% | 36,000,000 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.22% | 42,000,000 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.75% | 47,000,000 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.35% | 35,000,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.16% | 8,000,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.61% | 88,000,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.22% | 21,000,000 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.38% | 47,000,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.20% | 49,000,000 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.75% | 66,000,000 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 131,000,000 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.30% | 4,000,000 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000,000 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000,000 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.32% | 21,000,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000,000 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.33% | 7,000,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 43,000,000 |