Historical Stock Prices

ONP 
$1.68
*  
0.03
1.75%
Get ONP Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 1.626 1.702 1.61 1.68 3,923
08/27/2015 1.56 1.71 1.54 1.71 18,518
08/26/2015 1.51 1.52 1.4777 1.52 14,814
08/25/2015 1.591 1.6 1.53 1.54 13,617
08/24/2015 1.45 1.69 1.38 1.62 31,320
08/21/2015 1.55 1.603 1.49 1.603 58,369
08/20/2015 1.8801 1.8801 1.45 1.59 141,357
08/19/2015 1.89 1.8901 1.88 1.8899 7,265
08/18/2015 1.9 1.92 1.8801 1.9 20,020
08/17/2015 1.93 1.9301 1.9 1.9 13,161
08/14/2015 1.93 1.94 1.93 1.94 3,900
08/13/2015 1.94 1.99 1.9 1.95 18,207
08/12/2015 1.95 1.99 1.93 1.99 59,351
08/11/2015 2 2 1.92 1.95 18,643
08/10/2015 2 2 1.98 1.9832 42,024
08/07/2015 1.9 2 1.9 2 38,734
08/06/2015 1.96 1.96 1.9 1.91 50,604
08/05/2015 1.88 1.96 1.71 1.9599 131,854
08/04/2015 1.6 2.3 1.6 1.91 288,830
08/03/2015 1.48 1.529 1.42 1.48 8,110
07/31/2015 1.42 1.44 1.4 1.41 25,802
07/30/2015 1.3963 1.48 1.3963 1.45 7,575
07/29/2015 1.49 1.49 1.278 1.48 29,559
07/28/2015 1.4698 1.54 1.4201 1.49 8,120
07/27/2015 1.52 1.52 1.45 1.48 7,932
07/24/2015 1.52 1.52 1.33 1.52 34,371
07/23/2015 1.51 1.56 1.45 1.5 11,634
07/22/2015 1.589 1.589 1.4 1.51 43,992
07/21/2015 1.657 1.657 1.45 1.5 56,941
07/20/2015 1.62 1.63 1.62 1.62 10,901
07/17/2015 1.62 1.7 1.62 1.68 53,848
07/16/2015 1.5 1.679 1.5 1.59 23,809
07/15/2015 1.42 1.6 1.42 1.5 9,511
07/14/2015 1.499 1.55 1.44 1.44 4,668
07/13/2015 1.46 1.55 1.46 1.51 31,212
07/10/2015 1.49 1.49 1.44 1.46 13,764
07/09/2015 1.477 1.53 1.42 1.46 27,618
07/08/2015 1.5419 1.5419 1.47 1.485 11,702
07/07/2015 1.55 1.55 1.47 1.48 35,206
07/06/2015 1.59 1.59 1.55 1.55 11,431
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
*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?