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 28, 2010 9.240 9.349 9.050 9.240 58,958 +0.11(+1.20%)
May 27, 2010 9.170 9.200 8.840 9.130 118,234 +0.36(+4.10%)
May 26, 2010 8.750 9.090 8.750 8.770 215,166 +0.20(+2.33%)
May 25, 2010 8.290 8.610 8.210 8.570 126,276 -0.15(-1.72%)
May 24, 2010 8.720 8.980 8.600 8.720 103,680 -0.16(-1.80%)
May 21, 2010 8.100 9.220 7.800 8.880 251,790 +0.73(+8.96%)
May 20, 2010 8.650 9.770 8.020 8.150 316,259 -0.86(-9.55%)
May 19, 2010 9.360 9.610 8.880 9.010 170,738 -0.51(-5.36%)
May 18, 2010 10.03 10.10 9.450 9.520 100,419 -0.47(-4.70%)
May 17, 2010 9.860 10.02 9.630 9.990 101,303 +0.07(+0.71%)
May 14, 2010 9.920 10.24 9.750 9.920 164,732 +0.00(+0.00%)
May 13, 2010 9.750 10.15 9.750 9.920 148,761 +0.35(+3.66%)
May 12, 2010 9.390 9.840 9.390 9.570 108,711 +0.17(+1.81%)
May 11, 2010 9.780 9.780 9.400 9.400 114,820 -0.38(-3.89%)
May 10, 2010 9.740 9.800 9.650 9.780 201,321 +0.73(+8.07%)
May 07, 2010 9.450 9.750 8.550 9.050 333,318 -0.25(-2.69%)
May 06, 2010 10.12 10.23 8.640 9.300 428,360 -0.77(-7.65%)
May 05, 2010 10.01 10.27 10.00 10.07 249,149 -0.15(-1.47%)
May 04, 2010 10.81 10.81 10.12 10.22 221,385 -0.58(-5.37%)
May 03, 2010 10.67 10.94 10.55 10.80 251,661 +0.42(+4.05%)
Apr 30, 2010 10.29 10.65 10.25 10.38 205,435 +0.18(+1.76%)
Apr 29, 2010 10.79 10.80 10.02 10.20 240,061 -0.18(-1.73%)
Apr 28, 2010 10.80 10.90 10.11 10.38 381,737 -0.34(-3.17%)
Apr 27, 2010 10.90 11.29 10.50 10.72 487,521 -0.33(-2.99%)
Apr 26, 2010 11.27 11.75 10.85 11.05 722,432 +0.25(+2.31%)
Apr 23, 2010 10.27 10.80 10.26 10.80 969,925 +1.00(+10.20%)
Apr 22, 2010 9.790 9.850 9.500 9.800 233,966 +0.02(+0.20%)
Apr 21, 2010 9.320 9.790 9.280 9.780 237,590 +0.46(+4.94%)
Apr 20, 2010 9.470 9.470 8.910 9.320 271,253 +0.01(+0.11%)
Apr 19, 2010 9.560 9.600 9.080 9.310 182,592 -0.19(-2.00%)
Apr 16, 2010 9.800 9.820 9.400 9.500 180,526 -0.08(-0.83%)
Apr 15, 2010 9.900 9.980 9.300 9.580 461,679 -0.26(-2.64%)
Apr 14, 2010 10.19 10.19 9.610 9.840 359,072 -0.14(-1.40%)
Apr 13, 2010 9.590 10.17 9.500 9.980 444,167 +0.55(+5.83%)
Apr 12, 2010 9.450 9.710 9.360 9.430 380,148 +0.38(+4.20%)
Apr 09, 2010 8.950 9.280 8.950 9.050 285,189 +0.18(+2.03%)
Apr 08, 2010 8.760 8.970 8.700 8.870 177,407 +0.12(+1.37%)
Apr 07, 2010 8.900 8.900 8.700 8.750 209,712 -0.04(-0.46%)
Apr 06, 2010 8.840 8.880 8.670 8.790 243,208 +0.13(+1.50%)
Apr 05, 2010 8.670 8.800 8.510 8.660 208,158 +0.10(+1.17%)
Apr 01, 2010 8.300 8.560 8.560 8.560 393,100 +0.21(+2.51%)
Mar 31, 2010 8.260 8.440 8.220 8.350 1,449,693 -1.19(-12.47%)
Mar 30, 2010 9.100 9.540 8.500 9.540 343,649 +0.29(+3.14%)
Mar 29, 2010 9.490 10.05 9.070 9.250 359,478 -0.37(-3.85%)
Mar 26, 2010 8.950 9.800 8.800 9.620 187,674 +0.77(+8.70%)
Mar 25, 2010 8.540 8.920 8.540 8.850 39,536 +0.31(+3.63%)
Mar 24, 2010 8.750 9.000 8.510 8.540 41,890 -0.36(-4.04%)
Mar 23, 2010 8.960 9.030 8.651 8.900 58,025 +0.03(+0.34%)
Mar 22, 2010 8.130 8.980 8.130 8.870 144,950 +0.71(+8.65%)
Mar 19, 2010 9.020 9.040 8.010 8.164 311,459 -0.93(-10.19%)
Mar 18, 2010 9.030 9.290 9.020 9.090 49,312 -0.02(-0.22%)
Mar 17, 2010 9.930 9.930 9.010 9.110 135,996 -0.70(-7.13%)
Mar 16, 2010 9.950 9.950 9.700 9.810 39,899 +0.04(+0.41%)
Mar 15, 2010 9.800 9.840 9.770 9.770 50,383 -0.06(-0.64%)
Mar 12, 2010 9.800 9.900 9.780 9.833 36,806 -0.11(-1.07%)
Mar 11, 2010 9.800 9.950 9.800 9.940 60,209 +0.06(+0.61%)
Mar 10, 2010 9.940 10.00 9.840 9.880 49,444 -0.05(-0.50%)
Mar 09, 2010 9.730 9.990 9.730 9.930 69,497 +0.07(+0.75%)
Mar 08, 2010 10.09 10.12 9.850 9.856 65,756 -0.13(-1.34%)
Mar 05, 2010 9.520 10.00 9.510 9.990 87,312 +0.27(+2.78%)
Mar 04, 2010 9.720 9.900 9.700 9.720 57,577 -0.11(-1.12%)
Mar 03, 2010 10.00 10.01 9.720 9.830 58,700 -0.04(-0.41%)
Mar 02, 2010 10.40 10.54 9.840 9.870 156,571 -0.53(-5.10%)
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.