Oriental Peninsula Resources Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-16	0.485	0.485	0.485	0.485	0.485	20,000
2026-03-13	0.475	0.485	0.475	0.485	0.485	60,000
2026-03-12	0.485	0.485	0.475	0.475	0.475	50,000
2026-03-11	0.490	0.490	0.475	0.475	0.475	100,000
2026-03-10	0.455	0.495	0.455	0.495	0.495	30,000
2026-03-09	0.510	0.510	0.450	0.470	0.470	1,024,000
2026-03-06	0.480	0.510	0.480	0.510	0.510	90,000
2026-03-05	0.460	0.480	0.460	0.480	0.480	30,000
2026-03-03	0.520	0.520	0.450	0.495	0.495	660,000
2026-03-02	0.510	0.510	0.510	0.510	0.510	2,000
2026-02-27	0.510	0.520	0.480	0.510	0.510	270,000
2026-02-26	0.510	0.530	0.500	0.500	0.500	409,000
2026-02-25	0.500	0.520	0.500	0.510	0.510	109,000
2026-02-24	0.510	0.510	0.500	0.500	0.500	220,000
2026-02-23	0.485	0.500	0.485	0.490	0.490	540,000
2026-02-20	0.460	0.480	0.460	0.480	0.480	190,000
2026-02-19	0.455	0.475	0.455	0.475	0.475	430,000
2026-02-18	0.460	0.465	0.460	0.465	0.465	30,000
2026-02-13	0.450	0.450	0.450	0.450	0.450	40,000
2026-02-12	0.485	0.485	0.455	0.460	0.460	1,020,000
2026-02-11	0.470	0.480	0.465	0.480	0.480	400,000
2026-02-10	0.475	0.485	0.475	0.485	0.485	50,000
2026-02-09	0.460	0.480	0.460	0.475	0.475	90,000
2026-02-06	0.465	0.465	0.460	0.460	0.460	210,000
2026-02-05	0.470	0.480	0.465	0.465	0.465	350,000
2026-02-04	0.495	0.510	0.480	0.485	0.485	320,000
2026-02-03	0.490	0.490	0.470	0.490	0.490	330,000
2026-02-02	0.500	0.500	0.465	0.465	0.465	261,000
2026-01-30	0.530	0.530	0.475	0.500	0.500	1,364,000
2026-01-29	0.500	0.550	0.480	0.530	0.530	613,000
2026-01-28	0.540	0.550	0.480	0.520	0.520	510,000
2026-01-27	0.520	0.520	0.475	0.495	0.495	826,000
2026-01-26	0.475	0.530	0.475	0.510	0.510	5,060,000
2026-01-23	0.465	0.475	0.465	0.475	0.475	60,000
2026-01-22	0.465	0.475	0.440	0.465	0.465	300,000
2026-01-21	0.460	0.460	0.460	0.460	0.460	90,000
2026-01-20	0.465	0.475	0.445	0.460	0.460	240,000
2026-01-19	0.460	0.480	0.450	0.450	0.450	590,000
2026-01-16	0.480	0.480	0.480	0.480	0.480	20,000
2026-01-15	0.450	0.485	0.450	0.470	0.470	700,000
2026-01-14	0.435	0.450	0.435	0.450	0.450	30,000
2026-01-13	0.440	0.460	0.440	0.460	0.460	470,000
2026-01-12	0.435	0.440	0.430	0.435	0.435	360,000
2026-01-09	0.430	0.430	0.430	0.430	0.430	100,000
2026-01-08	0.435	0.435	0.420	0.420	0.420	120,000
2026-01-07	0.410	0.435	0.400	0.435	0.435	1,180,000
2026-01-06	0.390	0.400	0.380	0.400	0.400	820,000
2026-01-05	0.390	0.390	0.390	0.390	0.390	20,000
2025-12-29	0.390	0.390	0.370	0.370	0.370	110,000
2025-12-26	0.390	0.390	0.365	0.365	0.365	50,000
2025-12-23	0.390	0.390	0.390	0.390	0.390	10,000
2025-12-22	0.365	0.380	0.365	0.380	0.380	60,000
2025-12-18	0.390	0.390	0.390	0.390	0.390	20,000
2025-12-15	0.380	0.390	0.380	0.390	0.390	90,000
2025-12-12	0.365	0.375	0.365	0.375	0.375	30,000
2025-12-11	0.385	0.390	0.365	0.390	0.390	70,000
2025-12-10	0.390	0.390	0.370	0.370	0.370	260,000
2025-12-09	0.380	0.380	0.375	0.380	0.380	150,000
2025-12-05	0.385	0.395	0.385	0.395	0.395	50,000
2025-12-04	0.385	0.385	0.385	0.385	0.385	40,000

← NewerPage 3 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.