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 (%)
Jun 28, 2013 1.500 1.580 1.500 1.510 21,460 +0.00(+0.00%)
Jun 26, 2013 1.580 1.580 1.510 1.510 30,386 -0.08(-5.03%)
Jun 25, 2013 1.506 1.620 1.506 1.590 11,107 +0.02(+1.27%)
Jun 24, 2013 1.580 1.609 1.510 1.570 13,493 -0.06(-3.68%)
Jun 21, 2013 1.560 1.630 1.560 1.630 20,152 +0.07(+4.49%)
Jun 20, 2013 1.657 1.657 1.510 1.560 68,888 -0.05(-3.11%)
Jun 19, 2013 1.650 1.650 1.600 1.610 9,875 -0.03(-1.83%)
Jun 18, 2013 1.670 1.670 1.618 1.640 4,010 -0.03(-1.80%)
Jun 17, 2013 1.670 1.690 1.660 1.670 9,890 +0.01(+0.60%)
Jun 14, 2013 1.600 1.680 1.600 1.660 9,318 +0.04(+2.47%)
Jun 13, 2013 1.600 1.689 1.600 1.620 16,900 +0.00(+0.00%)
Jun 12, 2013 1.600 1.669 1.600 1.620 32,892 -0.02(-1.22%)
Jun 11, 2013 1.680 1.700 1.610 1.640 11,400 -0.02(-1.20%)
Jun 10, 2013 1.660 1.690 1.660 1.660 11,700 +0.00(+0.00%)
Jun 07, 2013 1.650 1.697 1.620 1.660 23,740 +0.00(+0.00%)
Jun 06, 2013 1.690 1.706 1.640 1.660 39,238 -0.06(-3.49%)
Jun 05, 2013 1.730 1.750 1.720 1.720 13,256 -0.04(-2.27%)
Jun 04, 2013 1.740 1.760 1.710 1.760 7,480 +0.05(+2.92%)
Jun 03, 2013 1.780 1.780 1.700 1.710 21,950 -0.04(-2.29%)
May 31, 2013 1.750 1.770 1.750 1.750 21,364 +0.00(+0.00%)
May 30, 2013 1.690 1.800 1.690 1.750 42,208 +0.06(+3.55%)
May 29, 2013 1.720 1.720 1.680 1.690 15,750 -0.03(-1.74%)
May 28, 2013 1.740 1.770 1.690 1.720 45,579 -0.02(-1.15%)
May 24, 2013 1.750 1.770 1.740 1.740 6,700 -0.02(-1.14%)
May 23, 2013 1.720 1.760 1.720 1.760 19,038 +0.03(+1.73%)
May 22, 2013 1.700 1.770 1.700 1.730 13,735 +0.03(+1.76%)
May 21, 2013 1.770 1.770 1.700 1.700 24,316 +0.00(+0.00%)
May 20, 2013 1.710 1.770 1.660 1.700 27,008 -0.04(-2.30%)
May 17, 2013 1.770 1.770 1.700 1.740 21,267 -0.05(-2.79%)
May 16, 2013 1.730 1.800 1.660 1.790 79,708 -0.04(-2.19%)
May 15, 2013 1.800 1.830 1.790 1.830 74,182 +0.03(+1.67%)
May 13, 2013 1.750 1.800 1.700 1.800 17,843 +0.14(+8.43%)
May 10, 2013 1.660 1.705 1.650 1.660 22,033 +0.00(+0.00%)
May 09, 2013 1.670 1.680 1.650 1.660 31,309 -0.01(-0.60%)
May 08, 2013 1.700 1.756 1.650 1.670 35,794 -0.06(-3.47%)
May 07, 2013 1.710 1.800 1.680 1.730 26,018 -0.02(-1.01%)
May 06, 2013 1.760 1.800 1.710 1.748 16,309 -0.02(-1.40%)
May 03, 2013 1.770 1.784 1.760 1.772 12,440 +0.02(+1.29%)
May 02, 2013 1.680 1.850 1.680 1.750 49,378 +0.12(+7.36%)
May 01, 2013 1.750 1.775 1.630 1.630 17,884 -0.17(-9.44%)
Apr 30, 2013 1.750 1.800 1.750 1.800 24,580 +0.03(+1.49%)
Apr 29, 2013 1.750 1.780 1.740 1.774 21,650 +0.03(+1.93%)
Apr 26, 2013 1.660 1.750 1.650 1.740 40,052 +0.09(+5.45%)
Apr 25, 2013 1.510 1.650 1.510 1.650 107,397 +0.14(+9.27%)
Apr 24, 2013 1.570 1.630 1.430 1.510 30,234 -0.08(-5.03%)
Apr 23, 2013 1.590 1.630 1.580 1.590 82,194 -0.03(-1.85%)
Apr 22, 2013 1.630 1.630 1.590 1.620 46,493 +0.01(+0.62%)
Apr 19, 2013 1.640 1.677 1.590 1.610 135,800 -0.03(-1.83%)
Apr 18, 2013 1.640 1.690 1.640 1.640 47,791 -0.06(-3.53%)
Apr 17, 2013 1.700 1.700 1.640 1.700 19,181 +0.00(+0.00%)
Apr 16, 2013 1.700 1.700 1.650 1.700 21,690 +0.01(+0.59%)
Apr 15, 2013 1.710 1.770 1.650 1.690 63,609 -0.05(-2.87%)
Apr 12, 2013 1.730 1.777 1.710 1.740 13,917 +0.01(+0.58%)
Apr 11, 2013 1.700 1.750 1.700 1.730 25,398 +0.03(+1.76%)
Apr 10, 2013 1.660 1.720 1.660 1.700 38,249 +0.00(+0.00%)
Apr 09, 2013 1.730 1.750 1.700 1.700 17,258 -0.02(-1.16%)
Apr 08, 2013 1.750 1.760 1.710 1.720 38,425 -0.04(-2.27%)
Apr 05, 2013 1.750 1.790 1.710 1.760 57,247 +0.02(+1.15%)
Apr 04, 2013 1.700 1.770 1.700 1.740 21,504 +0.04(+2.35%)
Apr 03, 2013 1.750 1.770 1.700 1.700 68,570 -0.05(-2.86%)
Apr 02, 2013 1.750 1.840 1.720 1.750 52,033 +0.00(+0.00%)
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.