Orient Paper, Inc. Historical Stock Prices

ONP 
$1.79
*  
0.20
10.05%
Get ONP Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.88  1.92  1.75  1.79 174,644
08/28/2014 1.92 1.92 1.75 1.79 174,644
08/27/2014 1.96 2.08 1.93 1.99 126,418
08/26/2014 2.02 2.04 1.93 1.95 77,626
08/25/2014 2.06 2.08 2.01 2.02 21,884
08/22/2014 2.01 2.1 2.01 2.08 27,439
08/21/2014 2.01 2.05 2 2.03 33,761
08/20/2014 2.03 2.03 1.98 2 33,456
08/19/2014 2.04 2.1 2.03 2.04 12,714
08/18/2014 2.03 2.08 2.01 2.05 32,052
08/15/2014 1.952 1.99 1.89 1.972 46,960
08/14/2014 2.1 2.12 1.86 1.9 211,162
08/13/2014 2.175 2.2 2.11 2.19 40,069
08/12/2014 2.17 2.2 2.17 2.17 13,531
08/11/2014 2.18 2.1801 2.17 2.17 13,500
08/08/2014 2.18 2.32 2.17 2.18 15,710
08/07/2014 2.1701 2.3399 2.1701 2.19 13,106
08/06/2014 2.24 2.28 2.11 2.17 30,055
08/05/2014 2.171 2.25 2.17 2.25 20,862
08/04/2014 2.1 2.25 2.1 2.24 14,940
08/01/2014 2.2 2.2 2.15 2.19 70,147
07/31/2014 2.15 2.26 2.14 2.23 2,800
07/30/2014 2.2848 2.29 2.21 2.27 10,431
07/29/2014 2.2702 2.288 2.27 2.2701 7,436
07/28/2014 2.28 2.31 2.26 2.29 11,691
07/25/2014 2.32 2.35 2.3 2.3065 7,169
07/24/2014 2.33 2.37 2.31 2.33 18,619
07/23/2014 2.31 2.335 2.31 2.32 6,099
07/22/2014 2.26 2.377 2.26 2.32 25,903
07/21/2014 2.3 2.32 2.22 2.26 35,493
07/18/2014 2.24 2.39 2.24 2.32 42,856
07/17/2014 2.22 2.22 2.18 2.2 53,060
07/16/2014 2.2 2.24 2.16 2.22 23,412
07/15/2014 2.18 2.22 2.17 2.2 4,853
07/14/2014 2.25 2.25 2.14 2.21 31,038
07/11/2014 2.15 2.26 2.12 2.23 198,792
07/10/2014 2.11 2.21 2.11 2.15 31,106
07/09/2014 2.1 2.23 2.09 2.15 35,784
07/08/2014 2.149 2.16 2.1 2.1 35,980
07/07/2014 2.15 2.15 2.12 2.13 24,235
07/03/2014 2.15 2.16 2.11 2.15 48,447
07/02/2014 2.121 2.2 2.121 2.17 26,467
07/01/2014 2.17 2.19 2.15 2.16 66,720
06/30/2014 2.14 2.16 2.07 2.15 13,145
06/27/2014 2.139 2.19 2.1 2.19 22,681
06/26/2014 2.22 2.22 2.14 2.157 47,944
06/25/2014 2.16 2.21 2.145 2.21 62,778
06/24/2014 2.17 2.2399 2.17 2.2366 32,678
06/23/2014 2.27 2.2701 2.16 2.2 23,705
06/20/2014 2.17 2.28 2.17 2.28 33,111
06/19/2014 2.15 2.255 2.15 2.17 13,436
06/18/2014 2.28 2.28 2.15 2.15 94,529
06/17/2014 2.25 2.29 2.25 2.28 21,423
06/16/2014 2.25 2.29 2.25 2.27 33,189
06/13/2014 2.27 2.32 2.27 2.27 21,197
06/12/2014 2.28 2.2935 2.27 2.27 14,143
06/11/2014 2.31 2.31 2.28 2.31 30,466
06/10/2014 2.311 2.311 2.28 2.29 47,420
06/09/2014 2.3 2.34 2.3 2.32 18,253
06/06/2014 2.382 2.382 2.31 2.34 11,260
06/05/2014 2.34 2.37 2.32 2.35 18,327
06/04/2014 2.35 2.37 2.295 2.32 38,599
06/03/2014 2.3 2.35 2.29 2.35 25,968
06/02/2014 2.32 2.34 2.27 2.32 45,777
05/30/2014 2.3 2.34 2.29 2.31 19,098
05/29/2014 2.33 2.34 2.2801 2.3 17,857
05/28/2014 2.25 2.34 2.25 2.32 40,722
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?