Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines · Delayed Price · Currency is PHP 0.4450
+0.0750 (20.27%)
At close: Oct 9, 2025
PSE:ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 110,000 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 70,000 |
| Sep 5, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 220,000 |
| Sep 4, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | -2.50% | 160,000 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 230,000 |
| Sep 2, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 9.59% | 2,290,000 |
| Sep 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 190,000 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 20,000 |
| Aug 27, 2025 | 0.34 | 0.37 | 0.31 | 0.36 | 0.36 | 2.86% | 990,000 |
| Aug 26, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -4.11% | 50,000 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 20, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 1.39% | 90,000 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 4.35% | 90,000 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -8.00% | 20,000 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 20,000 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 100,000 |
| Aug 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | - | 170,000 |
| Aug 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 410,000 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 1.45% | 100,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 4, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.76% | 20,000 |
| Aug 1, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 150,000 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |