Orient Paper, Inc. Historical Stock Prices

ONP 
$2.15
*  
unch
unch
Get ONP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ONP now
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
View:    ONP After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.19  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
05/27/2014 2.29 2.3493 2.277 2.32 37,993
05/23/2014 2.3 2.36 2.29 2.292 14,262
05/22/2014 2.35 2.369 2.27 2.35 18,386
05/21/2014 2.31 2.37 2.27 2.37 29,146
05/20/2014 2.3301 2.3301 2.32 2.33 4,117
05/19/2014 2.32 2.37 2.32 2.34 47,214
05/16/2014 2.32 2.35 2.28 2.35 27,084
05/15/2014 2.44 2.44 2.28 2.35 32,511
05/14/2014 2.26 2.33 2.26 2.32 19,082
05/13/2014 2.3 2.3 2.29 2.29 20,087
05/12/2014 2.3 2.35 2.28 2.3 25,386
05/09/2014 2.31 2.34 2.29 2.3 20,148
05/08/2014 2.31 2.34 2.31 2.33 32,901
05/07/2014 2.29 2.4 2.26 2.33 40,168
05/06/2014 2.35 2.35 2.29 2.31 22,011
05/05/2014 2.35 2.35 2.26 2.32 50,628
05/02/2014 2.32 2.34 2.25 2.29 53,060
05/01/2014 2.41 2.427 2.28 2.32 15,831
04/30/2014 2.33 2.42 2.3 2.35 22,566
04/29/2014 2.27 2.427 2.27 2.37 12,950
04/28/2014 2.42 2.45 2.33 2.38 14,747
04/25/2014 2.45 2.457 2.28 2.39 10,492
04/24/2014 2.4 2.477 2.29 2.35 24,003
04/23/2014 2.46 2.46 2.31 2.35 85,963
04/22/2014 2.43 2.47 2.33 2.45 39,411
04/21/2014 2.31 2.46 2.31 2.39 40,300
04/17/2014 2.3 2.39 2.29 2.38 16,506
04/16/2014 2.27 2.35 2.26 2.35 45,374
04/15/2014 2.31 2.37 2.25 2.26 38,545
04/14/2014 2.35 2.38 2.32 2.34 51,517
04/11/2014 2.349 2.35 2.19 2.31 50,669
04/10/2014 2.409 2.45 2.31 2.33 22,209
04/09/2014 2.5 2.5799 2.31 2.46 113,297
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?