Oriental Petroleum and Minerals Corporation (PSE:OPMB)
Philippines
· Delayed Price · Currency is PHP 0.0110
0.00 (0.00%)
At close: Dec 5, 2025
PSE:OPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 900,000 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 500,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 31,600,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000,000 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,300,000 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300,000 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 800,000 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35,000,000 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000,000 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000,000 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 8,100,000 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,100,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000,000 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000,000 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,500,000 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,100,000 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 200,000 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 14,400,000 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,000,000 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 46,600,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,100,000 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,900,000 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,400,000 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,400,000 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 5,400,000 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 9,100,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 69,900,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,400,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,100,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000,000 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,200,000 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,400,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 40,300,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,200,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 66,500,000 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 336,200,000 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 81,000,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.02% | 5,000,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.01% | 1,000,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 10,200,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 10,000,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 23,200,000 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,500,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 38,000,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,700,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,100,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 9,000,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 4,900,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 23,600,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 5,000,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.26% | 8,000,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 5,000,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 8,000,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |