Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.3650
0.00 (0.00%)
At close: Aug 22, 2025

PSE:ORE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.360.370.360.370.371.39%20,000
Aug 27, 20250.340.370.310.360.362.86%990,000
Aug 26, 20250.340.370.340.350.35-4.11%50,000
Aug 22, 20250.370.370.370.370.37--
Aug 20, 20250.350.370.330.370.371.39%90,000
Aug 19, 20250.370.370.360.360.364.35%90,000
Aug 18, 20250.350.350.350.350.35--
Aug 15, 20250.350.350.350.350.35-8.00%20,000
Aug 14, 20250.380.380.380.380.38--
Aug 13, 20250.370.380.370.380.381.35%20,000
Aug 12, 20250.360.370.360.370.372.78%100,000
Aug 11, 20250.350.370.340.360.36-170,000
Aug 8, 20250.350.360.350.360.362.86%410,000
Aug 7, 20250.370.370.350.350.351.45%100,000
Aug 6, 20250.350.350.350.350.35--
Aug 5, 20250.350.350.350.350.35--
Aug 4, 20250.370.370.350.350.35-6.76%20,000
Aug 1, 20250.360.380.360.370.374.23%150,000
Jul 31, 20250.360.360.360.360.36--
Jul 30, 20250.360.360.360.360.361.43%30,000
Jul 29, 20250.350.350.340.350.35-4.11%260,000
Jul 28, 20250.360.370.350.370.372.82%180,000
Jul 25, 20250.370.370.360.360.36-4.05%310,000
Jul 24, 20250.360.380.360.370.371.37%150,000
Jul 23, 20250.370.370.370.370.372.82%180,000
Jul 22, 20250.370.370.360.360.36-8.97%50,000
Jul 21, 20250.390.390.380.390.391.30%70,000
Jul 18, 20250.390.390.370.390.39-70,000
Jul 17, 20250.390.390.390.390.392.67%190,000
Jul 16, 20250.380.400.370.380.38-260,000
Jul 15, 20250.360.380.360.380.381.35%740,000
Jul 14, 20250.370.380.370.370.37-80,000
Jul 11, 20250.370.370.370.370.37-1.33%190,000
Jul 10, 20250.360.380.360.380.385.63%260,000
Jul 9, 20250.360.360.360.360.367.58%50,000
Jul 8, 20250.340.340.330.330.33-2.94%40,000
Jul 7, 20250.340.340.340.340.34-1.45%50,000
Jul 4, 20250.350.350.350.350.35-4.17%60,000
Jul 3, 20250.360.360.360.360.36-20,000
Jul 2, 20250.350.360.350.360.365.88%220,000
Jul 1, 20250.340.340.340.340.34-20,000
Jun 30, 20250.360.360.340.340.34-6.85%50,000
Jun 27, 20250.370.370.370.370.37--
Jun 26, 20250.370.370.370.370.371.39%30,000
Jun 25, 20250.360.370.360.360.362.86%660,000
Jun 24, 20250.350.360.350.350.35-80,000
Jun 23, 20250.330.360.320.350.357.69%200,000
Jun 20, 20250.320.330.320.330.333.17%200,000
Jun 19, 20250.320.320.300.320.32-1.56%930,000
Jun 18, 20250.320.330.310.320.32-1.54%1,100,000