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, 2016 1.080 1.130 1.080 1.100 27,150 -0.01(-0.90%)
May 27, 2016 1.100 1.110 1.110 1.110 3,900 +0.01(+0.91%)
May 26, 2016 1.120 1.130 1.100 1.100 10,256 +0.00(+0.00%)
May 25, 2016 1.100 1.108 1.100 1.100 15,912 +0.00(+0.00%)
May 24, 2016 1.100 1.110 1.100 1.100 59,042 +0.00(+0.00%)
May 23, 2016 1.127 1.130 1.100 1.100 21,514 +0.03(+2.80%)
May 20, 2016 1.080 1.099 1.050 1.070 6,188 -0.02(-1.83%)
May 19, 2016 1.086 1.090 1.080 1.090 2,496 +0.01(+0.78%)
May 18, 2016 1.080 1.101 1.080 1.082 6,988 -0.02(-1.67%)
May 17, 2016 1.080 1.130 1.080 1.100 5,652 -0.02(-1.78%)
May 16, 2016 1.130 1.130 1.080 1.120 1,667 +0.04(+3.69%)
May 13, 2016 1.080 1.130 1.080 1.080 14,525 -0.05(-4.34%)
May 12, 2016 1.020 1.130 1.020 1.129 23,327 +0.07(+6.52%)
May 11, 2016 1.060 1.070 1.050 1.060 30,159 -0.01(-0.93%)
May 10, 2016 1.130 1.130 1.050 1.070 22,889 -0.03(-2.74%)
May 09, 2016 1.110 1.110 1.070 1.100 16,931 +0.04(+3.77%)
May 06, 2016 1.060 1.090 1.050 1.060 6,852 +0.00(+0.00%)
May 05, 2016 1.110 1.170 1.050 1.060 81,328 -0.09(-7.83%)
May 04, 2016 1.202 1.210 1.100 1.150 20,955 -0.09(-7.26%)
May 03, 2016 1.250 1.250 1.200 1.240 7,109 +0.02(+1.64%)
May 02, 2016 1.210 1.220 1.200 1.220 3,029 +0.04(+3.39%)
Apr 29, 2016 1.217 1.217 1.180 1.180 26,603 -0.02(-1.67%)
Apr 28, 2016 1.190 1.202 1.190 1.200 5,698 -0.01(-0.83%)
Apr 27, 2016 1.235 1.235 1.210 1.210 7,764 -0.00(-0.12%)
Apr 26, 2016 1.220 1.290 1.212 1.212 15,420 +0.00(+0.12%)
Apr 25, 2016 1.210 1.210 1.210 1.210 1,073 +0.01(+0.71%)
Apr 22, 2016 1.230 1.240 1.190 1.202 4,267 -0.01(-0.69%)
Apr 21, 2016 1.240 1.240 1.190 1.210 6,078 -0.00(-0.26%)
Apr 20, 2016 1.200 1.240 1.200 1.213 6,542 +0.01(+1.10%)
Apr 19, 2016 1.204 1.239 1.200 1.200 14,580 -0.02(-1.65%)
Apr 18, 2016 1.240 1.240 1.200 1.220 4,134 -0.02(-1.60%)
Apr 15, 2016 1.210 1.240 1.190 1.240 15,486 +0.03(+2.48%)
Apr 14, 2016 1.190 1.220 1.190 1.210 7,611 +0.03(+2.54%)
Apr 13, 2016 1.190 1.200 1.140 1.180 18,871 +0.02(+1.72%)
Apr 12, 2016 1.130 1.180 1.130 1.160 4,990 +0.00(+0.00%)
Apr 11, 2016 1.130 1.180 1.130 1.160 2,720 +0.00(+0.13%)
Apr 08, 2016 1.140 1.160 1.130 1.159 8,445 -0.01(-0.98%)
Apr 07, 2016 1.170 1.230 1.160 1.170 5,093 -0.03(-2.50%)
Apr 06, 2016 1.230 1.230 1.180 1.200 15,823 -0.01(-0.83%)
Apr 05, 2016 1.170 1.210 1.170 1.210 19,679 +0.00(+0.00%)
Apr 04, 2016 1.240 1.240 1.207 1.210 1,702 +0.01(+0.82%)
Apr 01, 2016 1.240 1.240 1.190 1.200 4,282 -0.03(-2.24%)
Mar 31, 2016 1.210 1.230 1.210 1.228 4,997 +0.02(+1.54%)
Mar 30, 2016 1.219 1.250 1.200 1.209 16,210 +0.03(+2.46%)
Mar 29, 2016 1.230 1.230 1.180 1.180 11,794 -0.06(-4.84%)
Mar 28, 2016 1.230 1.269 1.230 1.240 12,992 -0.04(-3.13%)
Mar 24, 2016 1.290 1.280 1.280 1.280 8,600 +0.00(+0.00%)
Mar 23, 2016 1.290 1.295 1.280 1.280 2,335 -0.01(-0.78%)
Mar 22, 2016 1.300 1.300 1.240 1.290 25,261 +0.01(+0.78%)
Mar 21, 2016 1.230 1.290 1.230 1.280 4,600 +0.03(+2.40%)
Mar 18, 2016 1.250 1.275 1.230 1.250 7,275 +0.02(+1.63%)
Mar 17, 2016 1.270 1.280 1.230 1.230 7,248 -0.05(-3.91%)
Mar 16, 2016 1.320 1.320 1.280 1.280 5,048 +0.01(+0.79%)
Mar 15, 2016 1.280 1.319 1.270 1.270 2,507 -0.03(-2.31%)
Mar 14, 2016 1.300 1.300 1.300 1.300 101 +0.01(+0.78%)
Mar 11, 2016 1.310 1.310 1.290 1.290 1,969 -0.02(-1.53%)
Mar 10, 2016 1.229 1.310 1.200 1.310 14,262 +0.08(+6.50%)
Mar 09, 2016 1.240 1.250 1.200 1.230 13,544 -0.01(-0.81%)
Mar 08, 2016 1.240 1.310 1.240 1.240 23,282 -0.04(-3.13%)
Mar 07, 2016 1.260 1.329 1.260 1.280 12,335 +0.00(+0.00%)
Mar 04, 2016 1.250 1.300 1.250 1.280 21,608 -0.02(-1.54%)
Mar 03, 2016 1.329 1.330 1.280 1.300 10,704 -0.01(-0.69%)
Mar 02, 2016 1.309 1.309 1.309 1.309 121 -0.00(-0.08%)
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.