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 (%)
Jan 30, 2015 0.9754 0.9900 0.9600 0.9900 14,164 +0.02(+2.06%)
Jan 29, 2015 0.9880 1.000 0.9601 0.9700 30,550 -0.02(-1.82%)
Jan 28, 2015 1.000 1.000 0.9701 0.9880 10,080 -0.01(-1.20%)
Jan 27, 2015 1.000 1.000 0.9799 1.000 43,308 +0.00(+0.00%)
Jan 26, 2015 0.9601 1.000 0.9600 1.000 47,312 +0.00(+0.10%)
Jan 23, 2015 0.9700 1.000 0.9700 0.9990 39,775 +0.00(+0.15%)
Jan 22, 2015 1.000 1.000 0.9700 0.9975 6,628 +0.03(+2.84%)
Jan 21, 2015 1.000 1.000 0.9700 0.9700 33,216 -0.02(-2.02%)
Jan 20, 2015 0.9700 1.010 0.9500 0.9900 32,374 +0.02(+2.06%)
Jan 16, 2015 0.9700 1.000 0.9700 0.9700 22,697 -0.00(-0.01%)
Jan 15, 2015 0.9800 1.000 0.9700 0.9701 34,500 +0.01(+1.04%)
Jan 14, 2015 0.9500 1.000 0.8500 0.9601 19,436 -0.04(-3.99%)
Jan 13, 2015 0.9800 1.010 0.9600 1.000 44,211 +0.00(+0.00%)
Jan 12, 2015 0.9500 1.010 0.9500 1.000 55,601 +0.03(+3.09%)
Jan 09, 2015 1.100 1.100 0.9600 0.9700 184,535 -0.13(-11.82%)
Jan 08, 2015 1.100 1.100 1.071 1.100 63,650 +0.00(+0.00%)
Jan 07, 2015 1.110 1.110 1.060 1.100 103,658 -0.02(-1.79%)
Jan 06, 2015 1.120 1.140 1.090 1.120 124,691 +0.00(+0.00%)
Jan 05, 2015 1.150 1.150 1.100 1.120 50,814 -0.01(-0.97%)
Jan 02, 2015 1.110 1.150 1.110 1.131 56,191 +0.03(+2.52%)
Dec 31, 2014 1.110 1.103 1.103 1.103 74,500 -0.02(-1.50%)
Dec 30, 2014 1.110 1.120 1.070 1.120 113,178 +0.02(+1.82%)
Dec 29, 2014 1.070 1.100 1.060 1.100 66,574 +0.03(+2.80%)
Dec 26, 2014 1.080 1.110 1.063 1.070 108,208 -0.01(-0.93%)
Dec 24, 2014 1.090 1.080 1.080 1.080 44,900 -0.01(-1.01%)
Dec 23, 2014 1.100 1.110 1.080 1.091 106,839 -0.00(-0.05%)
Dec 22, 2014 1.080 1.110 1.080 1.092 44,449 -0.01(-0.76%)
Dec 19, 2014 1.110 1.110 1.080 1.100 80,800 -0.00(-0.15%)
Dec 18, 2014 1.110 1.120 1.080 1.102 65,883 -0.01(-0.76%)
Dec 17, 2014 1.100 1.130 1.100 1.110 38,385 +0.01(+0.91%)
Dec 16, 2014 1.130 1.130 1.092 1.100 84,845 -0.04(-3.51%)
Dec 15, 2014 1.130 1.140 1.110 1.140 50,105 +0.02(+1.79%)
Dec 12, 2014 1.100 1.130 1.100 1.120 17,375 +0.02(+1.82%)
Dec 11, 2014 1.130 1.150 1.100 1.100 91,061 -0.01(-0.90%)
Dec 10, 2014 1.130 1.160 1.100 1.110 116,731 -0.03(-2.72%)
Dec 09, 2014 1.140 1.200 1.140 1.141 15,139 -0.05(-4.12%)
Dec 08, 2014 1.120 1.200 1.110 1.190 70,684 +0.05(+4.39%)
Dec 05, 2014 1.150 1.170 1.140 1.140 41,782 +0.00(+0.00%)
Dec 04, 2014 1.150 1.180 1.110 1.140 81,023 -0.02(-1.72%)
Dec 03, 2014 1.180 1.180 1.150 1.160 96,297 -0.02(-1.69%)
Dec 02, 2014 1.190 1.210 1.170 1.180 34,612 +0.00(+0.01%)
Dec 01, 2014 1.210 1.220 1.170 1.180 28,500 +0.03(+2.60%)
Nov 28, 2014 1.180 1.180 1.150 1.150 18,198 -0.03(-2.54%)
Nov 26, 2014 1.210 1.180 1.180 1.180 61,600 -0.03(-2.48%)
Nov 25, 2014 1.235 1.235 1.210 1.210 33,563 -0.01(-0.82%)
Nov 24, 2014 1.260 1.260 1.210 1.220 56,602 +0.00(+0.00%)
Nov 21, 2014 1.240 1.270 1.220 1.220 20,798 -0.02(-1.61%)
Nov 20, 2014 1.240 1.240 1.220 1.240 13,225 -0.01(-0.80%)
Nov 19, 2014 1.294 1.294 1.200 1.250 109,863 -0.04(-3.02%)
Nov 18, 2014 1.280 1.340 1.260 1.289 198,718 -0.01(-0.85%)
Nov 17, 2014 1.210 1.300 1.190 1.300 151,181 +0.09(+7.43%)
Nov 14, 2014 1.250 1.250 1.160 1.210 116,514 -0.02(-1.62%)
Nov 13, 2014 1.230 1.280 1.210 1.230 64,456 +0.02(+1.65%)
Nov 12, 2014 1.210 1.230 1.200 1.210 23,800 +0.00(+0.00%)
Nov 11, 2014 1.230 1.230 1.210 1.210 21,872 -0.00(-0.26%)
Nov 10, 2014 1.190 1.240 1.190 1.213 16,014 +0.00(+0.26%)
Nov 07, 2014 1.210 1.220 1.200 1.210 28,867 -0.01(-0.82%)
Nov 06, 2014 1.220 1.256 1.220 1.220 6,506 +0.00(+0.00%)
Nov 05, 2014 1.170 1.280 1.170 1.220 66,150 +0.03(+2.53%)
Nov 04, 2014 1.150 1.200 1.150 1.190 81,777 +0.04(+3.47%)
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.