ORIENT PAPER Historical Stock Price

Below is the stock price history for Orient Paper ONP. Data is recorded each day for the historical open, high, low, close and volume. The Orient Paper stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orient Paper Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 1.27 1.27 1.27 1.27 415
2017-12-12 1.31 1.31 1.30 1.30 1,415
2017-12-11 1.31 1.31 1.31 1.31 215
2017-12-08 1.32 1.32 1.315 1.32 3,400
2017-12-07 1.32 1.34 1.32 1.34 4,921
2017-12-06 1.37 1.39 1.37 1.37 1,210
2017-12-05 1.36 1.37 1.36 1.37 1,500
2017-12-04 1.43 1.44 1.38 1.40 6,700
2017-12-01 1.38 1.40 1.37 1.395 2,865
2017-11-30 1.44 1.46 1.38 1.40 10,600
2017-11-29 1.45 1.48 1.35 1.44 6,390
2017-11-28 1.29 1.38 1.29 1.37 4,653
2017-11-27 1.23 1.33 1.23 1.30 8,189
2017-11-24 1.22 1.22 1.21 1.21 502
2017-11-22 1.22 1.23 1.21 1.23 5,200
2017-11-21 1.21 1.23 1.20 1.22 4,610
2017-11-20 1.25 1.26 1.17 1.18 18,149
2017-11-17 1.30 1.32 1.28 1.28 600
2017-11-16 1.32 1.36 1.26 1.36 11,482
2017-11-15 1.20 1.32 1.14 1.32 5,849
2017-11-14 1.32 1.40 1.14 1.18 37,512
2017-11-13 1.42 1.535 1.32 1.32 60,883
2017-11-10 1.56 2.45 1.26 1.39 604,593
2017-11-09 0.84 0.84 0.84 0.84 1,500
2017-11-03 0.812 0.812 0.812 0.812 5,000
2017-11-02 0.842 0.85 0.842 0.85 3,800
2017-10-30 0.89 0.90 0.89 0.90 216
2017-10-27 0.89 0.89 0.89 0.89 4,400
2017-10-25 0.85 0.85 0.85 0.85 600
2017-10-24 0.88 0.88 0.87 0.87 1,300

» More Orient Paper Stock Price History

To see other companies like Orient Paper (ONP), view our stock market today for news, and other data.