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 30, 2014 2.300 2.340 2.290 2.310 19,098 +0.01(+0.43%)
May 29, 2014 2.330 2.340 2.280 2.300 17,857 -0.02(-0.86%)
May 28, 2014 2.250 2.340 2.250 2.320 40,722 +0.00(+0.00%)
May 27, 2014 2.290 2.349 2.277 2.320 37,993 +0.03(+1.22%)
May 23, 2014 2.300 2.292 2.292 2.292 14,300 -0.05(-2.18%)
May 22, 2014 2.350 2.369 2.270 2.343 17,435 -0.03(-1.14%)
May 21, 2014 2.310 2.370 2.270 2.370 29,146 +0.04(+1.72%)
May 20, 2014 2.330 2.330 2.320 2.330 4,117 -0.01(-0.43%)
May 19, 2014 2.320 2.370 2.320 2.340 47,214 -0.01(-0.43%)
May 16, 2014 2.320 2.350 2.280 2.350 27,084 +0.00(+0.00%)
May 15, 2014 2.440 2.440 2.280 2.350 32,511 +0.03(+1.29%)
May 14, 2014 2.260 2.330 2.260 2.320 19,082 +0.03(+1.31%)
May 13, 2014 2.300 2.300 2.290 2.290 20,087 -0.01(-0.43%)
May 12, 2014 2.300 2.350 2.280 2.300 25,386 +0.00(+0.00%)
May 09, 2014 2.310 2.340 2.290 2.300 20,148 -0.03(-1.29%)
May 08, 2014 2.310 2.340 2.310 2.330 32,901 +0.00(+0.00%)
May 07, 2014 2.290 2.400 2.260 2.330 40,168 +0.02(+0.87%)
May 06, 2014 2.350 2.350 2.290 2.310 22,011 -0.01(-0.43%)
May 05, 2014 2.350 2.350 2.260 2.320 50,628 +0.03(+1.31%)
May 02, 2014 2.320 2.340 2.250 2.290 53,060 -0.03(-1.29%)
May 01, 2014 2.410 2.427 2.280 2.320 15,831 -0.03(-1.28%)
Apr 30, 2014 2.330 2.420 2.300 2.350 22,566 -0.02(-0.84%)
Apr 29, 2014 2.270 2.427 2.270 2.370 12,950 -0.01(-0.42%)
Apr 28, 2014 2.420 2.450 2.330 2.380 14,747 -0.01(-0.42%)
Apr 25, 2014 2.450 2.457 2.280 2.390 10,492 +0.04(+1.70%)
Apr 24, 2014 2.400 2.477 2.290 2.350 24,003 +0.00(+0.00%)
Apr 23, 2014 2.460 2.460 2.310 2.350 85,963 -0.10(-4.08%)
Apr 22, 2014 2.430 2.470 2.330 2.450 39,411 +0.06(+2.51%)
Apr 21, 2014 2.310 2.460 2.310 2.390 40,300 +0.01(+0.42%)
Apr 17, 2014 2.300 2.380 2.380 2.380 16,500 +0.03(+1.28%)
Apr 16, 2014 2.270 2.350 2.260 2.350 45,374 +0.09(+3.98%)
Apr 15, 2014 2.310 2.370 2.250 2.260 38,545 -0.08(-3.42%)
Apr 14, 2014 2.350 2.380 2.320 2.340 51,517 +0.03(+1.30%)
Apr 11, 2014 2.349 2.350 2.190 2.310 50,669 -0.02(-0.86%)
Apr 10, 2014 2.409 2.450 2.310 2.330 22,209 -0.13(-5.28%)
Apr 09, 2014 2.500 2.580 2.310 2.460 113,297 +0.06(+2.48%)
Apr 08, 2014 2.300 2.450 2.282 2.401 52,460 +0.04(+1.72%)
Apr 07, 2014 2.350 2.360 2.260 2.360 41,244 -0.03(-1.26%)
Apr 04, 2014 2.400 2.449 2.360 2.390 31,517 -0.06(-2.45%)
Apr 03, 2014 2.360 2.480 2.350 2.450 27,325 +0.06(+2.51%)
Apr 02, 2014 2.400 2.400 2.360 2.390 4,716 -0.01(-0.42%)
Apr 01, 2014 2.360 2.400 2.350 2.400 22,518 -0.01(-0.41%)
Mar 31, 2014 2.420 2.426 2.400 2.410 16,344 -0.01(-0.41%)
Mar 28, 2014 2.500 2.500 2.420 2.420 26,528 -0.05(-2.02%)
Mar 27, 2014 2.420 2.480 2.220 2.470 46,274 +0.05(+2.07%)
Mar 26, 2014 2.550 2.551 2.410 2.420 46,606 -0.08(-3.20%)
Mar 25, 2014 2.420 2.600 2.418 2.500 105,494 +0.12(+5.04%)
Mar 24, 2014 2.370 2.410 2.320 2.380 50,180 -0.01(-0.42%)
Mar 21, 2014 2.400 2.440 2.370 2.390 37,685 -0.01(-0.42%)
Mar 20, 2014 2.410 2.444 2.380 2.400 18,719 -0.06(-2.44%)
Mar 19, 2014 2.616 2.616 2.450 2.460 10,212 -0.08(-3.15%)
Mar 18, 2014 2.490 2.590 2.410 2.540 34,498 +0.06(+2.42%)
Mar 17, 2014 2.420 2.520 2.410 2.480 27,947 +0.07(+2.90%)
Mar 14, 2014 2.490 2.490 2.390 2.410 35,911 -0.13(-5.12%)
Mar 13, 2014 2.550 2.620 2.540 2.540 23,447 -0.03(-1.17%)
Mar 12, 2014 2.690 2.760 2.520 2.570 28,326 -0.12(-4.46%)
Mar 11, 2014 2.660 2.730 2.620 2.690 39,674 +0.04(+1.51%)
Mar 10, 2014 2.670 2.700 2.610 2.650 26,360 -0.08(-2.93%)
Mar 07, 2014 2.780 2.780 2.631 2.730 20,336 +0.02(+0.59%)
Mar 06, 2014 2.540 2.780 2.520 2.714 133,811 +0.18(+7.27%)
Mar 05, 2014 2.460 2.570 2.459 2.530 97,729 +0.07(+2.85%)
Mar 04, 2014 2.420 2.470 2.400 2.460 42,637 +0.03(+1.23%)
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.