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 29, 2015 1.530 1.600 1.529 1.550 67,670 +0.02(+1.31%)
May 28, 2015 1.530 1.560 1.530 1.530 22,597 -0.02(-1.29%)
May 27, 2015 1.560 1.580 1.520 1.550 19,539 -0.03(-1.90%)
May 26, 2015 1.580 1.580 1.579 1.580 9,636 +0.00(+0.00%)
May 22, 2015 1.580 1.580 1.580 1.580 3,500 -0.03(-1.85%)
May 21, 2015 1.590 1.610 1.580 1.610 29,297 +0.02(+1.24%)
May 20, 2015 1.600 1.610 1.580 1.590 5,448 -0.04(-2.45%)
May 19, 2015 1.620 1.640 1.600 1.630 10,514 +0.00(+0.00%)
May 18, 2015 1.630 1.640 1.600 1.630 55,092 -0.01(-0.61%)
May 15, 2015 1.630 1.640 1.630 1.640 18,509 +0.00(+0.00%)
May 14, 2015 1.653 1.660 1.610 1.640 16,824 -0.02(-1.20%)
May 13, 2015 1.690 1.690 1.650 1.660 18,066 -0.00(-0.06%)
May 12, 2015 1.661 1.661 1.661 1.661 1,083 -0.04(-2.29%)
May 11, 2015 1.680 1.700 1.650 1.700 6,084 +0.00(+0.01%)
May 08, 2015 1.710 1.710 1.680 1.700 8,559 -0.01(-0.59%)
May 07, 2015 1.750 1.750 1.710 1.710 3,242 -0.03(-1.72%)
May 06, 2015 1.820 1.820 1.670 1.740 19,462 -0.06(-3.33%)
May 05, 2015 1.800 1.800 1.790 1.800 4,337 +0.01(+0.56%)
May 04, 2015 1.800 1.810 1.780 1.790 6,559 -0.01(-0.56%)
May 01, 2015 1.800 1.800 1.770 1.800 16,177 +0.00(+0.00%)
Apr 30, 2015 1.810 1.820 1.770 1.800 12,500 +0.00(+0.00%)
Apr 29, 2015 1.812 1.820 1.800 1.800 12,250 -0.01(-0.55%)
Apr 28, 2015 1.810 1.830 1.800 1.810 15,514 -0.03(-1.63%)
Apr 27, 2015 1.900 1.900 1.810 1.840 37,276 -0.02(-1.08%)
Apr 24, 2015 1.640 1.870 1.611 1.860 66,049 +0.20(+12.05%)
Apr 23, 2015 1.650 1.680 1.590 1.660 40,545 -0.01(-0.60%)
Apr 22, 2015 1.650 1.680 1.650 1.670 21,246 +0.02(+1.21%)
Apr 21, 2015 1.650 1.670 1.650 1.650 37,119 -0.02(-1.19%)
Apr 20, 2015 1.680 1.680 1.660 1.670 27,254 -0.01(-0.60%)
Apr 17, 2015 1.690 1.690 1.670 1.680 33,300 -0.01(-0.59%)
Apr 16, 2015 1.650 1.750 1.650 1.690 22,318 +0.03(+1.93%)
Apr 15, 2015 1.650 1.689 1.650 1.658 43,687 -0.01(-0.72%)
Apr 14, 2015 1.670 1.687 1.655 1.670 17,667 +0.01(+0.60%)
Apr 13, 2015 1.660 1.680 1.660 1.660 26,036 -0.02(-0.90%)
Apr 10, 2015 1.680 1.700 1.670 1.675 18,023 -0.02(-1.37%)
Apr 09, 2015 1.700 1.700 1.690 1.698 32,415 +0.01(+0.50%)
Apr 08, 2015 1.690 1.710 1.690 1.690 18,476 +0.00(+0.00%)
Apr 07, 2015 1.700 1.720 1.610 1.690 17,938 -0.03(-1.74%)
Apr 06, 2015 1.790 1.790 1.710 1.720 10,491 -0.03(-1.71%)
Apr 02, 2015 1.840 1.750 1.750 1.750 76,000 -0.09(-4.88%)
Apr 01, 2015 1.820 1.907 1.820 1.840 9,770 -0.01(-0.55%)
Mar 31, 2015 1.775 1.914 1.770 1.850 62,481 +0.07(+3.93%)
Mar 30, 2015 1.780 1.790 1.770 1.780 18,694 +0.00(+0.00%)
Mar 27, 2015 1.800 1.800 1.780 1.780 35,118 +0.00(+0.00%)
Mar 26, 2015 1.660 1.920 1.660 1.780 94,003 +0.09(+5.33%)
Mar 25, 2015 1.770 1.770 1.660 1.690 55,955 -0.02(-1.20%)
Mar 24, 2015 1.640 1.770 1.640 1.710 36,509 +0.08(+4.94%)
Mar 23, 2015 1.620 1.670 1.600 1.630 31,792 +0.01(+0.62%)
Mar 20, 2015 1.640 1.670 1.580 1.620 22,442 -0.02(-1.22%)
Mar 19, 2015 1.600 1.669 1.590 1.640 20,140 +0.00(+0.00%)
Mar 18, 2015 1.480 1.640 1.480 1.640 43,491 +0.13(+8.29%)
Mar 17, 2015 1.650 1.650 1.460 1.514 100,363 -0.14(-8.22%)
Mar 16, 2015 1.600 1.700 1.530 1.650 89,393 +0.06(+3.77%)
Mar 13, 2015 1.500 1.600 1.440 1.590 74,912 +0.09(+6.00%)
Mar 12, 2015 1.400 1.540 1.398 1.500 180,911 +0.10(+6.90%)
Mar 11, 2015 1.230 1.460 1.230 1.403 75,682 +0.17(+14.08%)
Mar 10, 2015 1.220 1.260 1.200 1.230 54,765 +0.01(+0.82%)
Mar 09, 2015 1.270 1.270 1.150 1.220 69,962 +0.07(+6.09%)
Mar 06, 2015 0.9800 1.200 0.9800 1.150 204,552 +0.20(+21.05%)
Mar 05, 2015 0.9500 0.9500 0.9400 0.9500 14,315 +0.01(+0.82%)
Mar 04, 2015 0.9500 0.9599 0.9300 0.9423 26,905 -0.01(-0.81%)
Mar 03, 2015 0.9301 0.9700 0.9301 0.9500 6,045 -0.01(-1.04%)
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.