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 31, 2012 2.060 2.060 1.870 1.900 139,427 -0.16(-7.77%)
May 30, 2012 2.160 2.160 2.050 2.060 20,869 -0.12(-5.50%)
May 29, 2012 2.200 2.230 2.120 2.180 61,600 -0.05(-2.24%)
May 25, 2012 2.250 2.270 2.170 2.230 42,782 -0.04(-1.76%)
May 24, 2012 2.220 2.290 2.220 2.270 47,794 +0.08(+3.65%)
May 23, 2012 2.200 2.230 2.190 2.190 44,823 -0.03(-1.35%)
May 22, 2012 2.450 2.450 2.160 2.220 130,814 -0.23(-9.39%)
May 21, 2012 2.530 2.550 2.400 2.450 29,110 -0.10(-3.92%)
May 18, 2012 2.550 2.610 2.550 2.550 13,478 -0.02(-0.78%)
May 17, 2012 2.650 2.650 2.530 2.570 34,423 -0.05(-1.91%)
May 16, 2012 2.680 2.720 2.560 2.620 48,898 -0.10(-3.68%)
May 15, 2012 2.790 2.790 2.660 2.720 29,522 -0.07(-2.51%)
May 14, 2012 2.760 2.850 2.700 2.790 31,679 +0.04(+1.45%)
May 11, 2012 2.850 2.990 2.750 2.750 59,761 -0.01(-0.36%)
May 10, 2012 2.750 2.840 2.710 2.760 28,801 -0.01(-0.36%)
May 09, 2012 2.870 2.880 2.740 2.770 49,039 -0.12(-4.15%)
May 08, 2012 2.950 2.950 2.870 2.890 39,630 -0.06(-2.03%)
May 07, 2012 2.910 3.010 2.910 2.950 43,137 -0.05(-1.67%)
May 04, 2012 2.990 3.030 2.990 3.000 17,470 -0.02(-0.66%)
May 03, 2012 2.960 3.050 2.960 3.020 26,602 +0.01(+0.33%)
May 02, 2012 3.010 3.049 2.980 3.010 17,522 -0.04(-1.31%)
May 01, 2012 3.030 3.070 3.011 3.050 25,447 +0.04(+1.33%)
Apr 30, 2012 2.980 3.040 2.980 3.010 9,330 +0.02(+0.67%)
Apr 27, 2012 3.150 3.150 2.880 2.990 44,578 -0.12(-3.86%)
Apr 26, 2012 2.980 3.130 2.980 3.110 18,563 +0.13(+4.36%)
Apr 25, 2012 3.530 3.530 2.970 2.980 13,335 -0.01(-0.33%)
Apr 24, 2012 3.040 3.040 2.970 2.990 28,300 -0.02(-0.66%)
Apr 23, 2012 3.000 3.051 2.970 3.010 20,494 -0.01(-0.33%)
Apr 20, 2012 2.980 3.030 2.980 3.020 32,119 +0.01(+0.33%)
Apr 19, 2012 3.150 3.150 2.930 3.010 55,034 -0.05(-1.63%)
Apr 18, 2012 3.080 3.080 3.040 3.060 34,826 -0.02(-0.65%)
Apr 17, 2012 3.100 3.110 3.080 3.080 47,679 -0.01(-0.32%)
Apr 16, 2012 3.110 3.110 3.080 3.090 16,342 -0.02(-0.64%)
Apr 13, 2012 3.130 3.200 3.110 3.110 43,616 -0.03(-0.96%)
Apr 12, 2012 3.100 3.212 3.080 3.140 68,093 +0.06(+1.95%)
Apr 11, 2012 3.150 3.228 3.080 3.080 39,865 -0.08(-2.53%)
Apr 10, 2012 3.120 3.190 3.080 3.160 95,256 -0.02(-0.63%)
Apr 09, 2012 3.250 3.350 3.110 3.180 76,789 -0.15(-4.50%)
Apr 05, 2012 3.550 3.550 3.330 3.330 88,386 -0.19(-5.40%)
Apr 04, 2012 3.680 3.680 3.520 3.520 41,070 -0.18(-4.86%)
Apr 03, 2012 3.790 3.790 3.671 3.700 38,786 -0.11(-2.89%)
Apr 02, 2012 3.760 3.810 3.740 3.810 35,283 +0.08(+2.14%)
Mar 30, 2012 3.610 3.790 3.600 3.730 38,683 +0.19(+5.37%)
Mar 29, 2012 3.640 3.640 3.540 3.540 39,100 -0.07(-1.94%)
Mar 28, 2012 3.560 3.640 3.510 3.610 25,192 +0.09(+2.56%)
Mar 27, 2012 3.590 3.620 3.520 3.520 26,795 -0.10(-2.76%)
Mar 26, 2012 3.580 3.670 3.580 3.620 47,255 +0.06(+1.69%)
Mar 23, 2012 3.590 3.670 3.520 3.560 33,871 +0.01(+0.28%)
Mar 22, 2012 3.530 3.630 3.500 3.550 50,999 +0.05(+1.43%)
Mar 21, 2012 3.770 3.770 3.500 3.500 70,436 -0.24(-6.42%)
Mar 20, 2012 4.000 4.000 3.680 3.740 132,675 -0.26(-6.50%)
Mar 19, 2012 4.180 4.180 3.950 4.000 122,741 -0.13(-3.15%)
Mar 16, 2012 4.440 4.600 4.070 4.130 253,823 -0.40(-8.83%)
Mar 15, 2012 4.280 4.840 4.220 4.530 915,228 +0.35(+8.38%)
Mar 14, 2012 4.130 4.180 4.070 4.180 33,387 +0.04(+0.96%)
Mar 13, 2012 4.120 4.160 4.070 4.140 42,530 +0.02(+0.49%)
Mar 12, 2012 4.050 4.200 4.050 4.120 44,974 -0.01(-0.24%)
Mar 09, 2012 4.040 4.130 4.030 4.130 33,653 +0.10(+2.48%)
Mar 08, 2012 4.070 4.090 4.010 4.030 24,471 -0.04(-0.98%)
Mar 07, 2012 3.950 4.070 3.950 4.070 34,002 +0.12(+3.04%)
Mar 06, 2012 4.020 4.020 3.900 3.950 46,554 -0.10(-2.47%)
Mar 05, 2012 4.090 4.090 3.920 4.050 37,403 +0.15(+3.85%)
Mar 02, 2012 4.060 4.100 3.900 3.900 61,749 -0.16(-3.95%)
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.