Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.425	0.425	0.425	0.425	0.425	20,000
2025-04-30	0.430	0.430	0.430	0.430	0.430	100,000
2025-04-28	0.435	0.435	0.430	0.430	0.430	30,000
2025-04-24	0.435	0.435	0.435	0.435	0.435	30,000
2025-04-22	0.440	0.470	0.440	0.470	0.470	140,000
2025-04-21	0.440	0.440	0.440	0.440	0.440	20,000
2025-04-16	0.440	0.440	0.440	0.440	0.440	10,000
2025-04-14	0.420	0.445	0.420	0.445	0.445	120,000
2025-04-11	0.420	0.420	0.420	0.420	0.420	20,000
2025-04-10	0.420	0.430	0.420	0.430	0.430	40,000
2025-04-08	0.450	0.450	0.450	0.450	0.450	20,000
2025-04-07	0.430	0.430	0.430	0.430	0.430	90,000
2025-04-04	0.430	0.430	0.430	0.430	0.430	10,000
2025-04-03	0.430	0.430	0.430	0.430	0.430	20,000
2025-04-02	0.430	0.440	0.430	0.440	0.440	20,000
2025-03-28	0.435	0.435	0.435	0.435	0.435	30,000
2025-03-27	0.415	0.415	0.415	0.415	0.415	80,000
2025-03-26	0.420	0.420	0.415	0.415	0.415	70,000
2025-03-24	0.435	0.435	0.435	0.435	0.435	20,000
2025-03-21	0.455	0.470	0.455	0.470	0.470	50,000
2025-03-20	0.430	0.460	0.415	0.460	0.460	160,000
2025-03-18	0.440	0.440	0.400	0.435	0.435	270,000
2025-03-14	0.440	0.440	0.440	0.440	0.440	10,000
2025-03-13	0.470	0.470	0.470	0.470	0.470	20,000
2025-03-12	0.440	0.465	0.440	0.465	0.465	160,000
2025-03-11	0.470	0.470	0.470	0.470	0.470	10,000
2025-03-10	0.465	0.465	0.465	0.465	0.465	40,000
2025-03-07	0.465	0.470	0.465	0.465	0.465	60,000
2025-03-06	0.445	0.465	0.420	0.465	0.465	70,000
2025-03-05	0.400	0.440	0.390	0.440	0.440	280,000
2025-03-04	0.420	0.435	0.400	0.435	0.435	220,000
2025-02-28	0.470	0.495	0.455	0.455	0.455	40,000
2025-02-27	0.435	0.435	0.435	0.435	0.435	104,000
2025-02-26	0.470	0.510	0.470	0.510	0.510	20,000
2025-02-25	0.440	0.460	0.440	0.445	0.445	78,000
2025-02-21	0.540	0.550	0.530	0.530	0.530	22,000
2025-02-20	0.520	0.540	0.520	0.520	0.520	81,000
2025-02-19	0.520	0.520	0.520	0.520	0.520	43,000
2025-02-18	0.510	0.600	0.480	0.520	0.520	61,000
2025-02-17	0.465	0.510	0.465	0.510	0.510	60,000
2025-02-13	0.460	0.465	0.460	0.465	0.465	80,000
2025-02-10	0.450	0.455	0.450	0.450	0.450	40,000
2025-02-07	0.450	0.460	0.450	0.460	0.460	40,000
2025-02-05	0.435	0.455	0.435	0.455	0.455	100,000
2025-02-04	0.430	0.440	0.430	0.440	0.440	50,000
2025-01-31	0.430	0.430	0.430	0.430	0.430	230,000
2025-01-30	0.410	0.410	0.410	0.410	0.410	180,000
2025-01-23	0.405	0.405	0.405	0.405	0.405	80,000
2025-01-22	0.405	0.420	0.405	0.420	0.420	60,000
2025-01-21	0.410	0.425	0.400	0.405	0.405	170,000
2025-01-20	0.410	0.425	0.410	0.425	0.425	30,000
2025-01-14	0.415	0.425	0.415	0.425	0.425	70,000
2025-01-10	0.420	0.420	0.420	0.420	0.420	40,000
2025-01-08	0.430	0.430	0.430	0.430	0.430	10,000
2025-01-07	0.435	0.435	0.415	0.415	0.415	150,000
2025-01-06	0.435	0.435	0.435	0.435	0.435	70,000
2025-01-03	0.435	0.435	0.435	0.435	0.435	50,000
2024-12-27	0.440	0.440	0.440	0.440	0.440	20,000
2024-12-23	0.460	0.460	0.435	0.440	0.440	70,000
2024-12-20	0.430	0.470	0.430	0.470	0.470	70,000

← NewerPage 6 of 18 · 1,065 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.