Oriental Peninsula Resources Group, Inc. (PSE:ORE)
Philippines
· Delayed Price · Currency is PHP 0.510
+0.010 (2.00%)
At close: Feb 27, 2026
PSE:ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.94% | 826,000 |
| Jan 26, 2026 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 7.37% | 5,060,000 |
| Jan 23, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 60,000 |
| Jan 22, 2026 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | 1.09% | 300,000 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 90,000 |
| Jan 20, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 240,000 |
| Jan 19, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -6.25% | 590,000 |
| Jan 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 20,000 |
| Jan 15, 2026 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 700,000 |
| Jan 14, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 30,000 |
| Jan 13, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.75% | 470,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 360,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 100,000 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 120,000 |
| Jan 7, 2026 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 8.75% | 1,180,000 |
| Jan 6, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 820,000 |
| Jan 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 20,000 |
| Jan 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 29, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 1.37% | 110,000 |
| Dec 26, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -6.41% | 50,000 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 10,000 |
| Dec 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.56% | 60,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 15, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 90,000 |
| Dec 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 30,000 |
| Dec 11, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 70,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 260,000 |
| Dec 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 150,000 |
| Dec 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 50,000 |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 40,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -1.27% | 100,000 |
| Dec 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 60,000 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 20,000 |
| Nov 24, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 70,000 |
| Nov 21, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 40,000 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.90% | 120,000 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 110,000 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 110,000 |
| Nov 12, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -2.41% | 120,000 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 30,000 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 20,000 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -8.24% | 40,000 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 30,000 |
| Nov 4, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 10.53% | 30,000 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 180,000 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 70,000 |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 6.67% | 60,000 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.71% | 10,000 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 10,000 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 50,000 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 7.59% | 60,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 80,000 |
| Oct 16, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | -3.49% | 720,000 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 3.61% | 50,000 |
| Oct 14, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 700,000 |
| Oct 13, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -2.38% | 50,000 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | -5.62% | 360,000 |
| Oct 9, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.45 | 20.27% | 900,000 |
| Oct 8, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | - | 170,000 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 30,000 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | 50,000 |
| Oct 3, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 250,000 |
| Oct 2, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 130,000 |
| Oct 1, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 8.57% | 240,000 |