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, 2018 1.173 1.173 1.140 1.150 13,049 +0.00(+0.00%)
May 30, 2018 1.170 1.180 1.150 1.150 21,254 +0.00(+0.00%)
May 29, 2018 1.160 1.160 1.129 1.150 24,833 +0.03(+2.37%)
May 25, 2018 1.123 1.123 1.123 0 +0.00(+0.30%)
May 24, 2018 1.120 1.166 1.120 1.120 4,082 -0.01(-0.88%)
May 23, 2018 1.140 1.155 1.120 1.130 5,466 -0.03(-2.59%)
May 22, 2018 1.150 1.160 1.150 1.160 6,407 +0.01(+0.87%)
May 21, 2018 1.165 1.165 1.150 1.150 3,891 -0.02(-1.71%)
May 18, 2018 1.151 1.170 1.150 1.170 4,385 +0.02(+1.74%)
May 17, 2018 1.170 1.173 1.140 1.150 17,656 +0.00(+0.00%)
May 16, 2018 1.120 1.150 1.120 1.150 8,074 +0.04(+3.60%)
May 15, 2018 1.140 1.140 1.110 1.110 25,303 -0.04(-3.48%)
May 14, 2018 1.150 1.170 1.100 1.150 13,858 -0.00(-0.24%)
May 11, 2018 1.130 1.170 1.130 1.153 18,451 +0.02(+2.02%)
May 10, 2018 1.130 1.140 1.110 1.130 29,572 +0.00(+0.00%)
May 09, 2018 1.140 1.140 1.100 1.130 39,922 +0.03(+2.41%)
May 08, 2018 1.141 1.151 1.100 1.103 41,953 -0.08(-6.49%)
May 07, 2018 1.169 1.180 1.120 1.180 17,614 +0.01(+0.85%)
May 04, 2018 1.130 1.190 1.121 1.170 39,272 +0.05(+4.46%)
May 03, 2018 1.120 1.120 1.100 1.120 15,571 +0.00(+0.00%)
May 02, 2018 1.120 1.130 1.120 1.120 7,963 +0.00(+0.00%)
May 01, 2018 1.120 1.120 1.120 1.120 5,328 -0.01(-0.61%)
Apr 30, 2018 1.140 1.140 1.127 1.127 3,168 -0.01(-1.15%)
Apr 27, 2018 1.130 1.140 1.130 1.140 3,951 +0.02(+1.79%)
Apr 26, 2018 1.120 1.130 1.110 1.120 6,858 +0.00(+0.00%)
Apr 25, 2018 1.121 1.200 1.110 1.120 9,827 -0.02(-1.75%)
Apr 24, 2018 1.110 1.140 1.110 1.140 5,402 +0.04(+3.64%)
Apr 23, 2018 1.140 1.140 1.100 1.100 13,629 -0.04(-3.51%)
Apr 20, 2018 1.140 1.140 1.110 1.140 14,283 +0.04(+3.63%)
Apr 19, 2018 1.140 1.143 1.100 1.100 18,720 -0.04(-3.50%)
Apr 18, 2018 1.140 1.170 1.110 1.140 13,891 -0.03(-2.50%)
Apr 17, 2018 1.140 1.170 1.140 1.169 29,329 +0.03(+2.56%)
Apr 16, 2018 1.160 1.160 1.121 1.140 3,757 -0.03(-2.56%)
Apr 13, 2018 1.152 1.170 1.151 1.170 3,168 -0.00(-0.01%)
Apr 12, 2018 1.140 1.170 1.130 1.170 8,820 -0.01(-0.76%)
Apr 11, 2018 1.170 1.200 1.170 1.179 15,200 +0.01(+0.77%)
Apr 10, 2018 1.165 1.259 1.160 1.170 50,086 +0.01(+0.86%)
Apr 09, 2018 1.190 1.190 1.160 1.160 9,603 -0.03(-2.52%)
Apr 06, 2018 1.120 1.190 1.120 1.190 5,348 +0.09(+8.18%)
Apr 05, 2018 1.100 1.120 1.090 1.100 9,439 -0.01(-0.90%)
Apr 04, 2018 1.150 1.150 1.090 1.110 25,221 -0.01(-0.89%)
Apr 03, 2018 1.100 1.140 1.100 1.120 14,585 +0.02(+1.82%)
Apr 02, 2018 1.130 1.130 1.060 1.100 26,060 -0.08(-6.78%)
Mar 29, 2018 1.180 1.180 1.180 0 +0.08(+7.27%)
Mar 28, 2018 1.190 1.200 1.001 1.100 100,821 -0.09(-7.56%)
Mar 27, 2018 1.310 1.310 1.190 1.190 56,816 -0.11(-8.46%)
Mar 26, 2018 1.250 1.310 1.210 1.300 165,147 +0.08(+6.56%)
Mar 23, 2018 1.211 1.240 1.200 1.220 23,089 +0.00(+0.00%)
Mar 22, 2018 1.290 1.290 1.210 1.220 14,915 -0.01(-0.81%)
Mar 21, 2018 1.200 1.320 1.200 1.230 29,636 +0.00(+0.00%)
Mar 20, 2018 1.200 1.300 1.200 1.230 45,906 -0.01(-0.81%)
Mar 19, 2018 1.240 1.270 1.210 1.240 19,878 +0.01(+0.81%)
Mar 16, 2018 1.211 1.301 1.202 1.230 12,631 +0.00(+0.00%)
Mar 15, 2018 1.230 1.250 1.212 1.230 28,408 -0.01(-0.81%)
Mar 14, 2018 1.270 1.290 1.190 1.240 67,005 -0.02(-1.59%)
Mar 13, 2018 1.270 1.280 1.250 1.260 21,741 -0.01(-0.63%)
Mar 12, 2018 1.280 1.290 1.250 1.268 24,516 +0.02(+1.44%)
Mar 09, 2018 1.260 1.300 1.250 1.250 51,657 -0.02(-1.57%)
Mar 08, 2018 1.320 1.320 1.250 1.270 25,298 -0.05(-3.71%)
Mar 07, 2018 1.261 1.340 1.260 1.319 8,480 +0.07(+5.52%)
Mar 06, 2018 1.260 1.350 1.250 1.250 31,632 -0.05(-3.59%)
Mar 05, 2018 1.350 1.350 1.290 1.296 18,944 -0.05(-3.96%)
Mar 02, 2018 1.280 1.380 1.270 1.350 34,905 +0.05(+3.85%)
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.