Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.610	0.610	0.610	0.610	0.610	25,000
2024-05-16	0.640	0.640	0.620	0.640	0.640	125,000
2024-05-15	0.640	0.640	0.640	0.640	0.640	29,000
2024-05-14	0.630	0.640	0.630	0.640	0.640	112,000
2024-05-13	0.600	0.640	0.600	0.640	0.640	641,000
2024-05-10	0.620	0.620	0.600	0.620	0.620	412,000
2024-05-09	0.620	0.620	0.620	0.620	0.620	58,000
2024-05-08	0.610	0.610	0.610	0.610	0.610	22,000
2024-05-07	0.620	0.620	0.620	0.620	0.620	10,000
2024-05-02	0.620	0.620	0.620	0.620	0.620	20,000
2024-04-30	0.580	0.620	0.580	0.600	0.600	150,000
2024-04-29	0.580	0.580	0.580	0.580	0.580	6,000
2024-04-26	0.600	0.620	0.600	0.600	0.600	115,000
2024-04-22	0.570	0.620	0.570	0.620	0.620	402,000
2024-04-19	0.570	0.570	0.560	0.570	0.570	178,000
2024-04-18	0.590	0.600	0.570	0.570	0.570	102,000
2024-04-17	0.570	0.570	0.570	0.570	0.570	79,000
2024-04-15	0.570	0.610	0.570	0.610	0.610	38,000
2024-04-12	0.610	0.610	0.610	0.610	0.610	2,000
2024-04-11	0.590	0.610	0.580	0.610	0.610	80,000
2024-04-08	0.580	0.590	0.570	0.590	0.590	58,000
2024-04-05	0.610	0.620	0.610	0.620	0.620	8,000
2024-04-04	0.580	0.600	0.580	0.600	0.600	179,000
2024-04-03	0.600	0.600	0.590	0.600	0.600	67,000
2024-04-02	0.620	0.630	0.620	0.620	0.620	15,000
2024-04-01	0.630	0.630	0.630	0.630	0.630	10,000
2024-03-27	0.590	0.630	0.580	0.630	0.630	102,000
2024-03-26	0.600	0.620	0.600	0.620	0.620	37,000
2024-03-25	0.610	0.610	0.600	0.600	0.600	61,000
2024-03-22	0.630	0.640	0.610	0.610	0.610	70,000
2024-03-21	0.630	0.630	0.610	0.610	0.610	68,000
2024-03-20	0.620	0.620	0.620	0.620	0.620	155,000
2024-03-19	0.630	0.630	0.630	0.630	0.630	87,000
2024-03-18	0.630	0.630	0.620	0.630	0.630	187,000
2024-03-15	0.660	0.660	0.630	0.650	0.650	9,000
2024-03-14	0.630	0.660	0.630	0.660	0.660	50,000
2024-03-13	0.610	0.630	0.610	0.630	0.630	22,000
2024-03-12	0.630	0.630	0.580	0.630	0.630	62,000
2024-03-11	0.620	0.620	0.590	0.600	0.600	163,000
2024-03-08	0.650	0.650	0.650	0.650	0.650	21,000
2024-03-07	0.620	0.620	0.570	0.620	0.620	565,000
2024-03-06	0.630	0.650	0.630	0.650	0.650	35,000
2024-03-05	0.650	0.650	0.630	0.630	0.630	83,000
2024-03-04	0.640	0.640	0.630	0.630	0.630	36,000
2024-03-01	0.670	0.670	0.650	0.650	0.650	13,000
2024-02-29	0.650	0.650	0.640	0.650	0.650	35,000
2024-02-28	0.660	0.670	0.640	0.650	0.650	57,000
2024-02-27	0.660	0.660	0.660	0.660	0.660	52,000
2024-02-26	0.650	0.670	0.650	0.670	0.670	62,000
2024-02-23	0.630	0.650	0.630	0.650	0.650	145,000
2024-02-22	0.640	0.650	0.630	0.640	0.640	100,000
2024-02-21	0.660	0.660	0.630	0.630	0.630	63,000
2024-02-20	0.640	0.650	0.630	0.650	0.650	115,000
2024-02-19	0.660	0.660	0.630	0.630	0.630	32,000
2024-02-16	0.630	0.660	0.630	0.660	0.660	151,000
2024-02-15	0.630	0.670	0.630	0.650	0.650	137,000
2024-02-14	0.650	0.660	0.640	0.660	0.660	111,000
2024-02-13	0.650	0.680	0.650	0.670	0.670	69,000
2024-02-12	0.670	0.670	0.650	0.650	0.650	77,000
2024-02-08	0.650	0.670	0.650	0.660	0.660	148,000

← NewerPage 9 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.