Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines · Delayed Price · Currency is PHP 0.4500
+0.0100 (2.27%)
At close: Apr 14, 2026
PSE:ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 130,000 |
| Apr 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 90,000 |
| Apr 10, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 220,000 |
| Apr 8, 2026 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | -1.12% | 180,000 |
| Apr 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 20,000 |
| Apr 6, 2026 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | -2.17% | 570,000 |
| Apr 1, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | - | 160,000 |
| Mar 31, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.08% | 90,000 |
| Mar 30, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 3.33% | 40,000 |
| Mar 27, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 110,000 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 90,000 |
| Mar 25, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 100,000 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 30,000 |
| Mar 23, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 70,000 |
| Mar 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 20,000 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -5.15% | 100,000 |
| Mar 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 20,000 |
| Mar 13, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 60,000 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 50,000 |
| Mar 11, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.04% | 100,000 |
| Mar 10, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 5.32% | 30,000 |
| Mar 9, 2026 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -7.84% | 1,024,000 |
| Mar 6, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 90,000 |
| Mar 5, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -3.03% | 30,000 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 3, 2026 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | -2.94% | 660,000 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,000 |
| Feb 27, 2026 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 2.00% | 270,000 |
| Feb 26, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 409,000 |
| Feb 25, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 109,000 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 220,000 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 540,000 |
| Feb 20, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 190,000 |
| Feb 19, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 430,000 |
| Feb 18, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 30,000 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 40,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 1,020,000 |
| Feb 11, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 400,000 |
| Feb 10, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 50,000 |
| Feb 9, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 90,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 210,000 |
| Feb 5, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -4.12% | 350,000 |
| Feb 4, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -1.02% | 320,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 330,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.00% | 261,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -5.66% | 1,364,000 |
| Jan 29, 2026 | 0.50 | 0.55 | 0.48 | 0.53 | 0.53 | 1.92% | 613,000 |
| Jan 28, 2026 | 0.54 | 0.55 | 0.48 | 0.52 | 0.52 | 5.05% | 510,000 |