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
2018-07-16 0.992 0.992 0.992 0.992 10
2018-07-13 1.01 1.01 1.01 1.01 200
2018-07-12 1.01 1.01 1.01 1.01 40
2018-07-11 1.00 1.00 1.00 1.00 20
2018-07-09 0.97 0.9831 0.97 0.9831 8,390
2018-07-03 1.01 1.01 1.01 1.01 280
2018-07-02 1.01 1.02 1.01 1.02 120
2018-06-29 1.08 1.08 1.05 1.05 300
2018-06-28 1.07 1.07 1.07 1.07 100
2018-06-27 1.05 1.05 0.97 0.97 8,911
2018-06-26 1.06 1.06 1.06 1.06 100
2018-06-25 1.03 1.04 1.03 1.04 310
2018-06-22 1.05 1.05 1.05 1.05 595
2018-06-21 0.9991 1.02 0.97 0.97 13,940
2018-06-18 1.08 1.08 1.07 1.07 459
2018-06-15 1.12 1.12 1.12 1.12 160
2018-06-14 1.17 1.17 1.15 1.15 107
2018-06-13 1.15 1.15 1.15 1.15 100
2018-06-12 1.18 1.18 1.18 1.18 100
2018-06-11 1.18 1.18 1.17 1.17 600
2018-06-08 1.15 1.17 1.15 1.17 400
2018-06-07 1.19 1.19 1.19 1.19 100
2018-06-06 1.18 1.18 1.18 1.18 100
2018-06-05 1.15 1.15 1.15 1.15 10
2018-06-04 1.17 1.17 1.17 1.17 200
2018-05-31 1.14 1.15 1.14 1.15 9,100
2018-05-30 1.17 1.17 1.16 1.16 920
2018-05-29 1.15 1.15 1.14 1.14 1,200
2018-05-24 1.14 1.14 1.12 1.12 320
2018-05-23 1.15 1.15 1.13 1.13 233

» More Orient Paper Stock Price History

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