ONP - Orient Paper, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20170.860.930.860.880.8881,340
Oct 20, 20170.900.900.830.830.83132,400
Oct 19, 20170.840.940.840.910.91321,100
Oct 18, 20170.790.930.790.820.8270,000
Oct 17, 20170.810.810.780.790.7948,000
Oct 16, 20170.810.810.790.810.817,200
Oct 13, 20170.790.820.790.810.8117,500
Oct 12, 20170.800.810.780.800.8015,500
Oct 11, 20170.810.820.790.810.812,500
Oct 10, 20170.840.840.790.820.825,900
Oct 09, 20170.810.810.790.800.8043,400
Oct 06, 20170.790.840.790.800.8019,700
Oct 05, 20170.790.820.790.790.7952,200
Oct 04, 20170.790.810.790.790.7921,300
Oct 03, 20170.810.810.780.800.8083,000
Oct 02, 20170.810.820.810.820.829,300
Sep 29, 20170.820.840.810.820.8247,900
Sep 28, 20170.870.980.810.850.85418,600
Sep 27, 20170.800.880.800.860.8689,700
Sep 26, 20170.780.800.780.800.806,100
Sep 25, 20170.780.820.780.820.8214,200
Sep 22, 20170.810.810.780.800.8061,900
Sep 21, 20170.810.810.800.800.8015,100
Sep 20, 20170.830.830.790.800.8071,500
Sep 19, 20170.810.840.810.830.8377,500
Sep 18, 20170.840.850.800.800.8014,200
Sep 15, 20170.810.850.800.850.8521,000
Sep 14, 20170.820.820.810.820.82800
Sep 13, 20170.790.850.790.820.825,200
Sep 12, 20170.790.870.790.850.852,200
Sep 11, 20170.840.850.810.850.8511,800
Sep 08, 20170.840.860.840.840.8411,500
Sep 07, 20170.840.860.840.860.862,100
Sep 06, 20170.820.870.820.830.8310,500
Sep 05, 20170.820.850.810.850.8512,500
Sep 01, 20170.810.870.810.870.8710,400
Aug 31, 20170.810.870.810.840.8410,900
Aug 30, 20170.820.870.820.850.8511,900
Aug 29, 20170.840.870.840.840.841,000
Aug 28, 20170.860.860.860.860.86800
Aug 25, 20170.880.880.860.860.8615,800
Aug 24, 20170.870.870.870.870.8716,900
Aug 23, 20170.860.880.860.880.887,700
Aug 22, 20170.860.870.860.860.867,900
Aug 21, 20170.820.870.820.850.852,300
Aug 18, 20170.850.880.850.870.8711,400
Aug 17, 20170.850.880.840.840.847,900
Aug 16, 20170.850.880.840.880.8829,600
Aug 15, 20170.880.880.840.840.8423,100
Aug 14, 20170.850.880.850.880.8812,700
Aug 11, 20170.860.870.830.870.873,300
Aug 10, 20170.850.870.800.870.8711,100
Aug 09, 20170.850.880.850.870.8737,400
Aug 08, 20170.890.890.830.880.8873,500
Aug 07, 20170.910.910.890.890.8931,300
Aug 04, 20170.900.940.900.900.9030,200
Aug 03, 20170.940.950.900.940.9424,200
Aug 02, 20170.980.980.950.960.965,800
Aug 01, 20170.980.980.880.970.9729,400
Jul 31, 20170.990.990.980.980.982,900
Jul 28, 20170.980.980.980.980.981,000
Jul 27, 20170.980.980.980.980.98900
Jul 26, 20170.980.980.980.980.986,600
Jul 25, 20170.991.010.970.980.9821,900
Jul 24, 20171.001.000.980.990.9921,800
Jul 21, 20171.011.010.990.990.998,700
Jul 20, 20171.021.031.011.021.0220,100
Jul 19, 20171.001.031.001.001.007,200
Jul 18, 20171.011.011.011.011.016,400
Jul 17, 20171.001.041.001.041.043,900
Jul 14, 20171.041.041.011.021.0219,600
Jul 13, 20171.011.041.001.041.0415,900
Jul 12, 20171.001.041.001.031.038,800
Jul 11, 20171.011.011.001.001.002,500
Jul 10, 20171.051.051.031.031.031,000
Jul 07, 20171.021.021.001.001.004,600
Jul 06, 20171.031.031.021.021.025,600
Jul 05, 20171.051.051.021.031.0315,200
Jul 03, 20171.051.051.031.051.054,500
Jun 30, 20171.021.041.021.041.0413,800
Jun 29, 20171.031.051.021.021.021,700
Jun 28, 20171.021.030.971.011.019,800
Jun 27, 20171.011.031.011.021.0212,000
Jun 26, 20171.031.051.031.051.057,100
Jun 23, 20171.031.051.031.041.0411,400
Jun 22, 20171.041.051.031.051.057,200
Jun 21, 20171.001.051.001.031.0336,800
Jun 20, 20171.001.010.951.011.0118,100
Jun 19, 20171.011.010.950.970.9715,100
Jun 16, 20171.001.001.001.001.00300
Jun 15, 20171.041.040.981.001.005,000
Jun 14, 20171.011.020.991.011.011,200
Jun 13, 20171.051.051.011.011.016,100
Jun 12, 20171.011.011.011.011.018,400
Jun 09, 20171.001.041.001.011.012,500
Jun 08, 20171.001.050.981.011.0127,100
Jun 07, 20171.031.031.011.011.012,200
Jun 06, 20171.001.021.001.001.002,200
Jun 05, 20171.041.041.001.001.001,500
Jun 02, 20171.051.071.001.051.0511,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...