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 (%)
Jul 31, 2012 2.240 2.300 2.210 2.290 16,880 +0.04(+1.78%)
Jul 30, 2012 2.210 2.289 2.210 2.250 10,400 +0.05(+2.27%)
Jul 27, 2012 2.219 2.250 2.200 2.200 14,701 -0.05(-2.22%)
Jul 26, 2012 2.250 2.250 2.190 2.250 15,600 +0.06(+2.74%)
Jul 25, 2012 2.330 2.340 2.170 2.190 44,043 -0.14(-6.01%)
Jul 24, 2012 2.340 2.350 2.300 2.330 15,906 +0.02(+0.87%)
Jul 23, 2012 2.300 2.360 2.300 2.310 3,106 -0.06(-2.53%)
Jul 20, 2012 2.380 2.381 2.360 2.370 13,226 +0.00(+0.00%)
Jul 19, 2012 2.400 2.400 2.300 2.370 13,051 +0.00(+0.00%)
Jul 18, 2012 2.380 2.400 2.360 2.370 5,500 -0.05(-2.07%)
Jul 17, 2012 2.400 2.420 2.350 2.420 33,601 -0.02(-0.82%)
Jul 16, 2012 2.380 2.440 2.380 2.440 23,451 +0.01(+0.42%)
Jul 13, 2012 2.390 2.440 2.390 2.430 18,880 +0.01(+0.62%)
Jul 12, 2012 2.400 2.420 2.380 2.415 18,550 -0.02(-0.98%)
Jul 11, 2012 2.420 2.440 2.391 2.439 9,602 +0.02(+0.78%)
Jul 10, 2012 2.450 2.450 2.330 2.420 17,477 +0.01(+0.41%)
Jul 09, 2012 2.450 2.450 2.400 2.410 7,131 -0.03(-1.23%)
Jul 06, 2012 2.400 2.460 2.400 2.440 25,439 -0.03(-1.21%)
Jul 05, 2012 2.470 2.470 2.410 2.470 19,497 -0.01(-0.40%)
Jul 03, 2012 2.560 2.566 2.410 2.480 37,261 -0.10(-3.80%)
Jul 02, 2012 2.600 2.660 2.520 2.578 20,588 -0.00(-0.08%)
Jun 29, 2012 2.730 2.800 2.580 2.580 114,741 -0.04(-1.53%)
Jun 28, 2012 2.490 2.670 2.490 2.620 56,840 +0.15(+6.07%)
Jun 27, 2012 2.360 2.470 2.350 2.470 40,340 +0.14(+6.01%)
Jun 26, 2012 2.250 2.410 2.250 2.330 18,721 +0.05(+2.19%)
Jun 25, 2012 2.240 2.280 2.210 2.280 14,750 +0.06(+2.70%)
Jun 22, 2012 2.240 2.250 2.180 2.220 12,906 +0.02(+0.91%)
Jun 21, 2012 2.290 2.430 2.160 2.200 43,775 -0.09(-3.93%)
Jun 20, 2012 2.270 2.430 2.240 2.290 79,339 +0.05(+2.23%)
Jun 19, 2012 2.200 2.280 2.200 2.240 12,100 +0.06(+2.75%)
Jun 18, 2012 2.300 2.300 2.140 2.180 30,147 -0.06(-2.68%)
Jun 15, 2012 2.300 2.370 2.240 2.240 44,625 -0.08(-3.45%)
Jun 14, 2012 2.200 2.330 2.200 2.320 21,404 +0.09(+4.04%)
Jun 13, 2012 2.200 2.290 2.200 2.230 46,569 -0.07(-3.04%)
Jun 12, 2012 2.440 2.440 2.260 2.300 51,101 -0.14(-5.74%)
Jun 11, 2012 2.570 2.741 2.400 2.440 73,732 -0.10(-3.94%)
Jun 08, 2012 2.240 2.630 2.240 2.540 100,978 +0.24(+10.43%)
Jun 07, 2012 2.120 2.300 2.100 2.300 98,466 +0.26(+12.75%)
Jun 06, 2012 2.010 2.130 2.010 2.040 44,682 +0.02(+0.99%)
Jun 05, 2012 2.000 2.050 1.980 2.020 34,020 +0.03(+1.51%)
Jun 04, 2012 1.970 2.020 1.950 1.990 43,850 +0.07(+3.65%)
Jun 01, 2012 2.090 2.090 1.910 1.920 100,144 +0.02(+1.05%)
May 31, 2012 2.060 2.060 1.870 1.900 139,427 -0.16(-7.77%)
May 30, 2012 2.160 2.160 2.050 2.060 20,869 -0.12(-5.50%)
May 29, 2012 2.200 2.230 2.120 2.180 61,600 -0.05(-2.24%)
May 25, 2012 2.250 2.270 2.170 2.230 42,782 -0.04(-1.76%)
May 24, 2012 2.220 2.290 2.220 2.270 47,794 +0.08(+3.65%)
May 23, 2012 2.200 2.230 2.190 2.190 44,823 -0.03(-1.35%)
May 22, 2012 2.450 2.450 2.160 2.220 130,814 -0.23(-9.39%)
May 21, 2012 2.530 2.550 2.400 2.450 29,110 -0.10(-3.92%)
May 18, 2012 2.550 2.610 2.550 2.550 13,478 -0.02(-0.78%)
May 17, 2012 2.650 2.650 2.530 2.570 34,423 -0.05(-1.91%)
May 16, 2012 2.680 2.720 2.560 2.620 48,898 -0.10(-3.68%)
May 15, 2012 2.790 2.790 2.660 2.720 29,522 -0.07(-2.51%)
May 14, 2012 2.760 2.850 2.700 2.790 31,679 +0.04(+1.45%)
May 11, 2012 2.850 2.990 2.750 2.750 59,761 -0.01(-0.36%)
May 10, 2012 2.750 2.840 2.710 2.760 28,801 -0.01(-0.36%)
May 09, 2012 2.870 2.880 2.740 2.770 49,039 -0.12(-4.15%)
May 08, 2012 2.950 2.950 2.870 2.890 39,630 -0.06(-2.03%)
May 07, 2012 2.910 3.010 2.910 2.950 43,137 -0.05(-1.67%)
May 04, 2012 2.990 3.030 2.990 3.000 17,470 -0.02(-0.66%)
May 03, 2012 2.960 3.050 2.960 3.020 26,602 +0.01(+0.33%)
May 02, 2012 3.010 3.049 2.980 3.010 17,522 -0.04(-1.31%)
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.