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 31, 2017 1.150 1.170 1.140 1.140 23,487 -0.02(-1.72%)
Jan 30, 2017 1.143 1.178 1.140 1.160 12,142 +0.02(+1.75%)
Jan 27, 2017 1.140 1.140 1.140 1.140 8,025 +0.00(+0.00%)
Jan 26, 2017 1.140 1.150 1.130 1.140 43,435 +0.00(+0.00%)
Jan 25, 2017 1.130 1.150 1.120 1.140 26,156 +0.00(+0.00%)
Jan 24, 2017 1.130 1.150 1.130 1.140 13,178 +0.01(+0.88%)
Jan 23, 2017 1.120 1.138 1.120 1.130 5,951 +0.00(+0.00%)
Jan 20, 2017 1.120 1.140 1.120 1.130 15,409 +0.00(+0.00%)
Jan 19, 2017 1.130 1.150 1.120 1.130 19,929 +0.01(+0.89%)
Jan 18, 2017 1.140 1.140 1.120 1.120 4,389 +0.00(+0.00%)
Jan 17, 2017 1.149 1.150 1.120 1.120 3,075 +0.00(+0.00%)
Jan 13, 2017 1.120 1.120 1.120 0 +0.00(+0.00%)
Jan 12, 2017 1.150 1.150 1.120 1.120 5,178 -0.03(-2.61%)
Jan 11, 2017 1.150 1.160 1.130 1.150 11,157 +0.00(+0.00%)
Jan 10, 2017 1.130 1.160 1.130 1.150 10,536 +0.02(+1.77%)
Jan 09, 2017 1.150 1.150 1.130 1.130 11,727 +0.00(+0.00%)
Jan 06, 2017 1.150 1.160 1.130 1.130 19,914 -0.02(-1.74%)
Jan 05, 2017 1.150 1.150 1.120 1.150 9,745 +0.01(+0.88%)
Jan 04, 2017 1.152 1.152 1.110 1.140 26,201 -0.01(-0.87%)
Jan 03, 2017 1.170 1.180 1.150 1.150 13,617 -0.01(-0.86%)
Dec 30, 2016 1.160 1.160 1.160 0 -0.00(-0.01%)
Dec 29, 2016 1.150 1.170 1.130 1.160 32,531 +0.01(+0.88%)
Dec 28, 2016 1.180 1.195 1.150 1.150 38,955 -0.02(-1.71%)
Dec 27, 2016 1.210 1.210 1.170 1.170 34,362 -0.02(-1.68%)
Dec 23, 2016 1.190 1.190 1.190 0 -0.02(-1.65%)
Dec 22, 2016 1.240 1.240 1.210 1.210 1,258 -0.01(-0.84%)
Dec 21, 2016 1.220 1.280 1.190 1.220 21,946 -0.01(-0.80%)
Dec 20, 2016 1.230 1.238 1.230 1.230 23,086 -0.01(-0.79%)
Dec 19, 2016 1.250 1.252 1.230 1.240 37,706 +0.01(+0.80%)
Dec 16, 2016 1.240 1.260 1.220 1.230 78,603 +0.01(+0.66%)
Dec 15, 2016 1.230 1.231 1.220 1.222 10,753 +0.03(+2.68%)
Dec 14, 2016 1.240 1.257 1.190 1.190 61,751 -0.05(-4.03%)
Dec 13, 2016 1.220 1.257 1.220 1.240 53,401 +0.02(+1.46%)
Dec 12, 2016 1.270 1.284 1.211 1.222 69,908 -0.06(-4.52%)
Dec 09, 2016 1.280 1.280 1.270 1.280 9,094 +0.00(+0.00%)
Dec 08, 2016 1.260 1.290 1.260 1.280 59,930 -0.02(-1.54%)
Dec 07, 2016 1.340 1.349 1.300 1.300 23,107 -0.08(-5.80%)
Dec 06, 2016 1.360 1.400 1.330 1.380 55,918 +0.08(+6.15%)
Dec 05, 2016 1.350 1.350 1.300 1.300 22,699 -0.01(-0.68%)
Dec 02, 2016 1.180 1.350 1.180 1.309 105,604 +0.13(+10.92%)
Dec 01, 2016 1.200 1.228 1.163 1.180 11,082 +0.02(+1.37%)
Nov 30, 2016 1.180 1.190 1.160 1.164 23,911 -0.02(-1.36%)
Nov 29, 2016 1.180 1.210 1.160 1.180 21,323 -0.00(-0.01%)
Nov 28, 2016 1.210 1.240 1.170 1.180 57,382 -0.03(-2.47%)
Nov 25, 2016 1.220 1.260 1.200 1.210 15,629 -0.02(-1.63%)
Nov 23, 2016 1.230 1.230 1.230 0 -0.07(-5.38%)
Nov 22, 2016 1.262 1.394 1.260 1.300 83,289 -0.10(-7.14%)
Nov 21, 2016 1.500 1.500 1.360 1.400 26,848 -0.08(-5.41%)
Nov 18, 2016 1.490 1.500 1.430 1.480 80,990 +0.04(+2.78%)
Nov 17, 2016 1.150 1.540 1.150 1.440 265,139 +0.26(+22.03%)
Nov 16, 2016 1.140 1.180 1.138 1.180 28,972 +0.03(+2.61%)
Nov 15, 2016 1.110 1.228 1.110 1.150 33,864 +0.03(+2.69%)
Nov 14, 2016 1.100 1.120 1.100 1.120 20,652 +0.03(+2.74%)
Nov 11, 2016 1.130 1.130 1.080 1.090 27,100 -0.01(-1.36%)
Nov 10, 2016 1.130 1.130 1.080 1.105 26,503 +0.03(+3.27%)
Nov 09, 2016 1.100 1.129 1.050 1.070 40,727 -0.03(-2.73%)
Nov 08, 2016 1.120 1.122 1.050 1.100 35,399 -0.03(-2.65%)
Nov 07, 2016 1.100 1.140 1.100 1.130 24,125 -0.01(-0.88%)
Nov 04, 2016 1.120 1.150 1.100 1.140 61,074 +0.02(+1.79%)
Nov 03, 2016 1.090 1.140 1.050 1.120 119,121 +0.06(+5.66%)
Nov 02, 2016 1.057 1.070 1.050 1.060 24,777 +0.01(+0.95%)
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.