Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines · Delayed Price · Currency is PHP 0.4000
0.00 (0.00%)
At close: Nov 20, 2025
PSE:ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.90% | 120,000 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 110,000 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 110,000 |
| Nov 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -2.41% | 120,000 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 30,000 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 20,000 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -8.24% | 40,000 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 30,000 |
| Nov 4, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 10.53% | 30,000 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 180,000 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 70,000 |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 6.67% | 60,000 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.71% | 10,000 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 10,000 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 50,000 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 7.59% | 60,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 80,000 |
| Oct 16, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -3.49% | 720,000 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 3.61% | 50,000 |
| Oct 14, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 700,000 |
| Oct 13, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -2.38% | 50,000 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | -5.62% | 360,000 |
| Oct 9, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | 20.27% | 900,000 |
| Oct 8, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | - | 170,000 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 30,000 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | 50,000 |
| Oct 3, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 250,000 |
| Oct 2, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 130,000 |
| Oct 1, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 8.57% | 240,000 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 120,000 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 4.29% | 30,000 |
| Sep 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 30,000 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -2.70% | 380,000 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 70,000 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 80,000 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 870,000 |
| Sep 19, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 1.33% | 100,000 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 80,000 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 150,000 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 40,000 |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 10,000 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 480,000 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | - | 260,000 |