Historical Stock Prices

ONP 
$1.627
*  
0.003
0.18%
Get ONP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ONP now
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.6 1.629 1.585 1.627 3,461
07/01/2015 1.616 1.66 1.59 1.63 27,884
06/30/2015 1.6 1.67 1.59 1.636 7,058
06/29/2015 1.6186 1.67 1.6 1.6 7,815
06/26/2015 1.6899 1.6899 1.58 1.5801 7,847
06/25/2015 1.671 1.673 1.67 1.67 4,500
06/24/2015 1.689 1.689 1.67 1.67 1,151
06/23/2015 1.66 1.69 1.66 1.66 5,725
06/22/2015 1.69 1.69 1.69 1.69 2,760
06/19/2015 1.749 1.749 1.67 1.7 7,346
06/18/2015 1.7238 1.7238 1.68 1.68 14,093
06/17/2015 1.799 1.799 1.7301 1.74 23,435
06/16/2015 1.77 1.8 1.75 1.75 27,592
06/15/2015 1.75 1.75 1.67 1.74 22,386
06/12/2015 1.76 1.77 1.74 1.74 15,399
06/11/2015 1.629 1.77 1.6221 1.76 25,094
06/10/2015 1.58 1.64 1.58 1.61 20,097
06/09/2015 1.59 1.61 1.59 1.59 14,748
06/08/2015 1.6 1.6 1.59 1.6 14,459
06/05/2015 1.6299 1.6299 1.6 1.6 4,308
06/04/2015 1.56 1.64 1.5587 1.64 37,974
06/03/2015 1.54 1.54 1.53 1.54 43,241
06/02/2015 1.56 1.56 1.53 1.54 31,545
06/01/2015 1.61 1.61 1.56 1.56 5,758
05/29/2015 1.53 1.6 1.529 1.55 67,670
05/28/2015 1.53 1.56 1.53 1.53 22,597
05/27/2015 1.56 1.58 1.52 1.55 19,539
05/26/2015 1.58 1.58 1.5788 1.58 9,636
05/22/2015 1.581 1.59 1.58 1.58 3,461
05/21/2015 1.59 1.61 1.58 1.6097 29,297
05/20/2015 1.6 1.61 1.58 1.59 5,448
05/19/2015 1.62 1.64 1.6 1.63 10,514
05/18/2015 1.63 1.64 1.6 1.63 55,092
05/15/2015 1.63 1.64 1.63 1.64 18,509
05/14/2015 1.653 1.66 1.61 1.64 16,824
05/13/2015 1.69 1.69 1.65 1.66 18,066
05/12/2015 1.661 1.661 1.661 1.661 1,083
05/11/2015 1.68 1.7 1.65 1.7 6,084
05/08/2015 1.71 1.71 1.68 1.6999 8,559
05/07/2015 1.7495 1.7495 1.71 1.71 3,242
05/06/2015 1.82 1.82 1.67 1.74 19,462
05/05/2015 1.8 1.8 1.79 1.8 4,337
05/04/2015 1.8 1.81 1.78 1.79 6,559
05/01/2015 1.8 1.8 1.77 1.8 16,177
04/30/2015 1.81 1.82 1.77 1.8 12,500
04/29/2015 1.812 1.82 1.8 1.8 12,250
04/28/2015 1.81 1.83 1.8 1.81 15,514
04/27/2015 1.9 1.9 1.81 1.84 37,276
04/24/2015 1.64 1.87 1.611 1.86 61,049
04/23/2015 1.65 1.68 1.59 1.66 40,545
04/22/2015 1.65 1.68 1.65 1.67 21,246
04/21/2015 1.65 1.67 1.65 1.65 37,119
04/20/2015 1.6802 1.6802 1.66 1.6699 27,254
04/17/2015 1.69 1.69 1.6699 1.68 33,300
04/16/2015 1.65 1.75 1.65 1.69 22,318
04/15/2015 1.65 1.689 1.65 1.658 43,687
04/14/2015 1.67 1.687 1.6552 1.67 17,667
04/13/2015 1.6601 1.68 1.66 1.66 26,036
04/10/2015 1.68 1.6998 1.67 1.6751 18,023
04/09/2015 1.7 1.7 1.69 1.6984 32,415
04/08/2015 1.69 1.71 1.69 1.69 18,476
04/07/2015 1.7 1.72 1.61 1.69 17,938
04/06/2015 1.79 1.79 1.71 1.72 10,491
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?