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, 2017 1.089 1.089 1.010 1.030 6,734 +0.01(+0.98%)
May 30, 2017 1.000 1.070 1.000 1.020 15,637 +0.01(+0.99%)
May 26, 2017 1.001 1.020 1.001 1.010 6,306 +0.01(+1.00%)
May 25, 2017 0.9700 1.020 0.9700 1.000 35,620 +0.02(+2.04%)
May 24, 2017 0.9924 0.9924 0.9800 0.9800 2,013 -0.02(-2.00%)
May 23, 2017 1.000 1.019 0.9700 1.000 46,477 -0.02(-1.96%)
May 22, 2017 1.050 1.050 1.020 1.020 7,125 -0.01(-0.97%)
May 19, 2017 1.031 1.061 1.030 1.030 2,623 +0.00(+0.00%)
May 18, 2017 1.040 1.050 1.030 1.030 4,046 +0.00(+0.00%)
May 17, 2017 1.050 1.090 1.030 1.030 64,843 -0.01(-0.96%)
May 16, 2017 1.070 1.100 1.030 1.040 13,201 +0.00(+0.00%)
May 15, 2017 1.030 1.060 1.020 1.040 47,101 +0.01(+0.97%)
May 12, 2017 0.9903 1.050 0.9900 1.030 71,464 +0.05(+5.10%)
May 11, 2017 1.003 1.009 0.9600 0.9800 42,914 -0.02(-2.00%)
May 10, 2017 1.010 1.010 1.000 1.000 41,321 +0.00(+0.00%)
May 09, 2017 1.010 1.030 0.9994 1.000 28,817 -0.00(-0.01%)
May 08, 2017 1.020 1.020 0.9800 1.000 19,777 -0.03(-2.90%)
May 05, 2017 0.9900 1.030 0.9300 1.030 82,652 +0.11(+11.96%)
May 04, 2017 0.9200 0.9430 0.9200 0.9200 12,682 -0.02(-2.13%)
May 03, 2017 0.9600 0.9800 0.9000 0.9400 140,259 +0.01(+1.08%)
May 02, 2017 0.9001 0.9499 0.9000 0.9300 27,668 +0.02(+2.19%)
May 01, 2017 0.9271 0.9280 0.9101 0.9101 42,585 -0.04(-3.99%)
Apr 28, 2017 0.9275 0.9480 0.9275 0.9479 1,520 +0.03(+2.81%)
Apr 27, 2017 0.9580 0.9662 0.9220 0.9220 55,466 -0.01(-0.65%)
Apr 26, 2017 0.9280 0.9563 0.9222 0.9280 10,999 -0.04(-4.33%)
Apr 25, 2017 0.9220 0.9800 0.9220 0.9700 15,184 +0.02(+2.11%)
Apr 24, 2017 0.9210 0.9700 0.9186 0.9500 38,470 +0.01(+1.06%)
Apr 21, 2017 0.9350 0.9599 0.9350 0.9400 13,010 -0.03(-2.75%)
Apr 20, 2017 0.9614 0.9800 0.9400 0.9666 20,150 +0.03(+2.70%)
Apr 19, 2017 0.9560 0.9800 0.9400 0.9412 20,716 -0.03(-3.53%)
Apr 18, 2017 0.9665 0.9800 0.9330 0.9756 8,341 +0.03(+2.69%)
Apr 17, 2017 0.9401 0.9871 0.9400 0.9500 31,013 -0.05(-4.70%)
Apr 13, 2017 0.9703 0.9969 0.9500 0.9969 44,250 +0.02(+1.73%)
Apr 12, 2017 1.020 1.020 0.9600 0.9799 10,643 -0.01(-0.82%)
Apr 11, 2017 1.019 1.019 0.9500 0.9880 98,660 -0.02(-2.18%)
Apr 10, 2017 1.000 1.030 0.9800 1.010 41,992 +0.00(+0.00%)
Apr 07, 2017 1.053 1.060 0.9700 1.010 101,461 -0.04(-3.69%)
Apr 06, 2017 1.070 1.070 1.020 1.049 81,083 -0.02(-1.98%)
Apr 05, 2017 1.100 1.100 1.040 1.070 121,292 +0.04(+4.38%)
Apr 04, 2017 1.070 1.100 1.021 1.025 355,284 +0.00(+0.49%)
Apr 03, 2017 1.000 1.170 0.9868 1.020 241,216 +0.03(+3.36%)
Mar 31, 2017 0.9900 1.000 0.9800 0.9868 13,451 -0.01(-1.31%)
Mar 30, 2017 0.9915 0.9999 0.9915 0.9999 9,400 -0.00(-0.01%)
Mar 29, 2017 0.9800 1.010 0.9800 1.000 17,258 +0.02(+2.04%)
Mar 28, 2017 1.016 1.050 0.9700 0.9800 62,056 -0.03(-2.97%)
Mar 27, 2017 1.030 1.046 0.9900 1.010 28,555 +0.00(+0.00%)
Mar 24, 2017 1.110 1.120 0.9900 1.010 18,476 -0.02(-1.94%)
Mar 23, 2017 1.100 1.141 1.000 1.030 11,332 -0.02(-1.90%)
Mar 22, 2017 1.010 1.060 1.010 1.050 9,333 +0.01(+0.96%)
Mar 21, 2017 1.050 1.050 1.011 1.040 10,442 +0.00(+0.00%)
Mar 20, 2017 1.020 1.040 0.9326 1.040 61,521 -0.01(-0.96%)
Mar 17, 2017 1.050 1.050 1.050 1.050 371 +0.00(+0.01%)
Mar 16, 2017 1.050 1.050 1.040 1.050 5,759 +0.01(+0.96%)
Mar 15, 2017 1.100 1.100 1.040 1.040 15,427 -0.05(-4.55%)
Mar 14, 2017 1.050 1.090 1.050 1.090 7,506 +0.01(+0.89%)
Mar 13, 2017 1.052 1.080 1.052 1.080 334 +0.00(+0.00%)
Mar 10, 2017 1.040 1.080 1.040 1.080 1,545 +0.03(+2.85%)
Mar 09, 2017 1.040 1.070 1.040 1.050 6,240 -0.01(-0.94%)
Mar 08, 2017 1.060 1.087 1.043 1.060 2,120 +0.00(+0.01%)
Mar 07, 2017 1.096 1.096 1.040 1.060 71,342 -0.04(-3.65%)
Mar 06, 2017 1.110 1.110 1.100 1.100 3,543 -0.01(-0.89%)
Mar 03, 2017 1.110 1.154 1.080 1.110 53,139 -0.02(-1.77%)
Mar 02, 2017 1.200 1.210 1.130 1.130 102,234 +0.00(+0.01%)
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.