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 (%)
Nov 29, 2013 2.850 2.899 2.850 2.860 13,874 -0.02(-0.69%)
Nov 27, 2013 2.950 2.950 2.850 2.880 166,792 +0.04(+1.41%)
Nov 26, 2013 2.720 2.900 2.659 2.840 121,029 +0.16(+5.97%)
Nov 25, 2013 2.690 2.690 2.612 2.680 77,010 +0.02(+0.75%)
Nov 22, 2013 2.650 2.730 2.640 2.660 45,062 +0.03(+1.14%)
Nov 21, 2013 2.550 2.650 2.540 2.630 57,219 +0.08(+3.14%)
Nov 20, 2013 2.482 2.550 2.470 2.550 33,945 +0.05(+2.00%)
Nov 19, 2013 2.550 2.550 2.469 2.500 98,276 -0.03(-1.19%)
Nov 18, 2013 2.600 2.600 2.460 2.530 87,069 -0.05(-1.94%)
Nov 15, 2013 2.440 2.590 2.440 2.580 105,475 +0.13(+5.31%)
Nov 14, 2013 2.500 2.530 2.429 2.450 150,748 -0.15(-5.77%)
Nov 12, 2013 2.580 2.630 2.510 2.600 147,776 +0.05(+2.03%)
Nov 11, 2013 2.500 2.580 2.440 2.548 103,096 +0.08(+3.17%)
Nov 08, 2013 2.260 2.480 2.260 2.470 89,078 +0.20(+8.81%)
Nov 07, 2013 2.260 2.330 2.250 2.270 32,442 +0.01(+0.44%)
Nov 06, 2013 2.260 2.390 2.250 2.260 81,701 -0.04(-1.74%)
Nov 05, 2013 2.250 2.380 2.210 2.300 42,144 -0.02(-0.86%)
Nov 04, 2013 2.410 2.433 2.290 2.320 97,312 -0.05(-2.11%)
Nov 01, 2013 2.240 2.400 2.170 2.370 180,285 +0.21(+9.72%)
Oct 31, 2013 2.280 2.310 2.160 2.160 93,094 -0.08(-3.57%)
Oct 30, 2013 2.290 2.349 2.200 2.240 316,331 -0.16(-6.67%)
Oct 29, 2013 2.310 2.550 2.150 2.400 1,669,171 +0.50(+26.32%)
Oct 28, 2013 1.950 1.950 1.870 1.900 37,447 -0.02(-1.04%)
Oct 25, 2013 1.830 1.940 1.800 1.920 85,117 +0.11(+6.08%)
Oct 24, 2013 1.870 1.940 1.761 1.810 124,509 -0.06(-3.21%)
Oct 23, 2013 1.960 1.970 1.870 1.870 82,427 -0.09(-4.59%)
Oct 22, 2013 2.000 2.020 1.950 1.960 123,592 -0.06(-2.97%)
Oct 21, 2013 2.060 2.060 1.850 2.020 142,610 +0.02(+1.00%)
Oct 18, 2013 2.040 2.090 1.900 2.000 161,668 -0.02(-0.98%)
Oct 17, 2013 2.000 2.060 1.900 2.020 257,251 +0.04(+2.01%)
Oct 16, 2013 1.720 2.080 1.720 1.980 897,345 +0.26(+15.12%)
Oct 15, 2013 1.650 1.750 1.650 1.720 68,504 +0.06(+3.61%)
Oct 14, 2013 1.660 1.690 1.660 1.660 29,675 +0.00(+0.00%)
Oct 11, 2013 1.650 1.710 1.650 1.660 56,179 -0.03(-1.78%)
Oct 10, 2013 1.700 1.700 1.650 1.690 53,185 +0.00(+0.00%)
Oct 09, 2013 1.670 1.720 1.660 1.690 29,318 +0.03(+1.81%)
Oct 08, 2013 1.756 1.756 1.650 1.660 37,084 -0.09(-5.14%)
Oct 07, 2013 1.650 1.790 1.620 1.750 71,840 +0.07(+4.17%)
Oct 04, 2013 1.690 1.700 1.660 1.680 45,626 -0.01(-0.59%)
Oct 03, 2013 1.690 1.720 1.670 1.690 51,561 +0.00(+0.00%)
Oct 02, 2013 1.720 1.730 1.680 1.690 52,784 -0.03(-1.74%)
Oct 01, 2013 1.720 1.750 1.700 1.720 14,350 +0.00(+0.00%)
Sep 27, 2013 1.780 1.790 1.690 1.720 63,721 -0.06(-3.37%)
Sep 26, 2013 1.780 1.780 1.750 1.780 52,816 +0.00(+0.00%)
Sep 25, 2013 1.770 1.780 1.760 1.780 29,455 -0.01(-0.56%)
Sep 24, 2013 1.770 1.790 1.760 1.790 31,018 +0.00(+0.00%)
Sep 23, 2013 1.770 1.790 1.770 1.790 27,984 +0.00(+0.00%)
Sep 20, 2013 1.800 1.840 1.730 1.790 65,185 -0.04(-2.19%)
Sep 19, 2013 1.810 1.840 1.800 1.830 54,154 +0.03(+1.67%)
Sep 18, 2013 1.830 1.840 1.800 1.800 17,900 -0.03(-1.64%)
Sep 17, 2013 1.800 1.840 1.800 1.830 15,251 +0.00(+0.00%)
Sep 16, 2013 1.850 1.850 1.800 1.830 26,224 -0.02(-1.08%)
Sep 13, 2013 1.870 1.870 1.829 1.850 74,028 +0.03(+1.65%)
Sep 12, 2013 1.850 1.850 1.800 1.820 35,229 -0.03(-1.63%)
Sep 11, 2013 1.830 1.880 1.820 1.850 62,581 -0.02(-1.07%)
Sep 10, 2013 1.890 1.890 1.810 1.870 56,683 +0.03(+1.63%)
Sep 09, 2013 1.800 1.850 1.776 1.840 15,344 +0.03(+1.66%)
Sep 06, 2013 1.780 1.810 1.768 1.810 10,364 +0.00(+0.00%)
Sep 05, 2013 1.740 1.820 1.700 1.810 69,961 +0.11(+6.47%)
Sep 04, 2013 1.710 1.730 1.700 1.700 8,720 -0.03(-1.73%)
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.