Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orient Paper (NY: ONP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 3.730 3.760 3.580 3.620 109,220 -0.11(-2.95%)
May 23, 2011 3.740 3.840 3.730 3.730 86,796 -0.08(-2.10%)
May 20, 2011 3.660 3.830 3.660 3.810 82,417 +0.03(+0.79%)
May 19, 2011 3.780 3.830 3.750 3.780 42,621 -0.01(-0.26%)
May 18, 2011 3.810 3.981 3.780 3.790 52,557 -0.03(-0.79%)
May 17, 2011 3.730 3.880 3.730 3.820 82,281 +0.06(+1.60%)
May 16, 2011 3.870 3.870 3.730 3.760 102,005 -0.11(-2.84%)
May 13, 2011 4.000 4.060 3.750 3.870 127,907 -0.14(-3.49%)
May 12, 2011 4.080 4.080 3.970 4.010 67,699 -0.02(-0.50%)
May 11, 2011 4.060 4.090 3.950 4.030 172,989 +0.06(+1.51%)
May 10, 2011 4.130 4.130 3.900 3.970 244,963 +0.20(+5.31%)
May 09, 2011 3.800 3.800 3.750 3.770 55,631 -0.03(-0.79%)
May 06, 2011 3.770 3.880 3.730 3.800 68,869 +0.02(+0.53%)
May 05, 2011 3.820 3.830 3.660 3.780 96,111 -0.03(-0.79%)
May 04, 2011 3.930 3.930 3.710 3.810 127,239 -0.07(-1.80%)
May 03, 2011 4.030 4.030 3.850 3.880 84,672 -0.10(-2.51%)
May 02, 2011 3.979 3.980 3.930 3.980 250,790 +0.20(+5.29%)
Apr 29, 2011 3.760 3.916 3.740 3.780 95,075 +0.04(+1.07%)
Apr 28, 2011 3.690 3.899 3.660 3.740 56,836 +0.03(+0.81%)
Apr 27, 2011 3.910 3.910 3.650 3.710 96,566 -0.07(-1.85%)
Apr 26, 2011 4.140 4.230 3.659 3.780 284,561 -0.34(-8.25%)
Apr 25, 2011 4.280 4.280 4.070 4.120 122,233 +0.04(+0.98%)
Apr 21, 2011 3.960 4.080 3.950 4.080 93,860 +0.12(+3.03%)
Apr 20, 2011 4.070 4.090 3.960 3.960 129,301 -0.07(-1.74%)
Apr 19, 2011 3.870 4.040 3.850 4.030 109,871 +0.14(+3.60%)
Apr 18, 2011 3.720 3.890 3.700 3.890 122,985 +0.06(+1.57%)
Apr 15, 2011 3.900 3.920 3.720 3.830 232,991 -0.09(-2.30%)
Apr 14, 2011 3.570 3.920 3.520 3.920 207,362 +0.32(+8.89%)
Apr 13, 2011 3.730 3.770 3.500 3.600 539,965 -0.15(-4.00%)
Apr 12, 2011 3.870 3.870 3.740 3.750 377,660 -0.14(-3.60%)
Apr 11, 2011 4.090 4.090 3.860 3.890 684,430 -0.22(-5.35%)
Apr 08, 2011 4.200 4.400 4.060 4.110 864,609 -0.38(-8.46%)
Apr 07, 2011 4.190 4.490 4.100 4.490 210,874 +0.25(+5.90%)
Apr 06, 2011 4.500 4.500 4.140 4.240 320,269 -0.21(-4.72%)
Apr 05, 2011 4.460 4.490 4.350 4.450 168,400 -0.05(-1.11%)
Apr 04, 2011 4.540 4.619 4.300 4.500 232,279 -0.01(-0.22%)
Apr 01, 2011 4.640 4.680 4.510 4.510 124,306 -0.11(-2.38%)
Mar 31, 2011 4.650 4.720 4.600 4.620 120,788 -0.04(-0.86%)
Mar 30, 2011 4.720 4.750 4.650 4.660 132,673 -0.08(-1.69%)
Mar 29, 2011 4.750 4.900 4.690 4.740 150,511 -0.02(-0.42%)
Mar 28, 2011 4.820 4.860 4.750 4.760 118,911 -0.06(-1.24%)
Mar 25, 2011 4.970 5.000 4.810 4.820 163,478 -0.15(-3.02%)
Mar 24, 2011 4.800 5.080 4.800 4.970 198,416 -0.09(-1.78%)
Mar 23, 2011 5.030 5.200 4.850 5.060 293,176 -0.02(-0.39%)
Mar 22, 2011 5.240 5.250 5.010 5.080 128,766 -0.08(-1.55%)
Mar 21, 2011 5.180 5.200 5.090 5.160 142,266 +0.01(+0.19%)
Mar 18, 2011 5.280 5.420 5.060 5.150 270,828 -0.13(-2.46%)
Mar 17, 2011 5.650 5.690 5.050 5.280 345,754 -0.30(-5.38%)
Mar 16, 2011 6.070 6.100 5.370 5.580 974,703 +0.81(+16.98%)
Mar 15, 2011 4.910 5.120 4.770 4.770 413,307 -0.35(-6.84%)
Mar 14, 2011 5.130 5.330 5.100 5.120 201,012 -0.20(-3.76%)
Mar 11, 2011 5.260 5.350 5.070 5.320 203,711 +0.07(+1.33%)
Mar 10, 2011 5.400 5.430 5.250 5.250 214,227 -0.17(-3.14%)
Mar 09, 2011 5.600 5.600 5.420 5.420 74,263 -0.10(-1.81%)
Mar 08, 2011 5.520 5.600 5.450 5.520 82,629 -0.01(-0.18%)
Mar 07, 2011 5.770 5.810 5.520 5.530 52,936 -0.19(-3.32%)
Mar 04, 2011 5.700 5.770 5.600 5.720 127,905 +0.03(+0.53%)
Mar 03, 2011 5.650 5.730 5.470 5.690 144,714 +0.01(+0.18%)
Mar 02, 2011 5.510 5.680 5.360 5.680 238,003 +0.06(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.