TIS - Orchids Paper Products Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.371.471.301.401.40288,700
Jan 17, 20191.261.351.241.331.33186,800
Jan 16, 20191.261.351.231.261.26181,600
Jan 15, 20191.211.331.171.281.28175,300
Jan 14, 20191.271.271.181.211.2157,700
Jan 11, 20191.131.281.131.241.24181,100
Jan 10, 20191.051.171.051.131.1383,900
Jan 09, 20191.191.191.051.061.06166,900
Jan 08, 20191.211.271.151.181.18116,600
Jan 07, 20191.171.221.141.181.18105,600
Jan 04, 20191.101.191.021.151.15151,700
Jan 03, 20190.981.100.941.051.05182,800
Jan 02, 20190.900.980.860.970.97113,400
Dec 31, 20180.890.980.870.940.94223,400
Dec 28, 20181.251.250.810.890.89276,200
Dec 27, 20180.910.950.840.840.84157,000
Dec 26, 20181.001.000.880.920.92195,700
Dec 24, 20181.031.040.961.001.0088,300
Dec 21, 20181.111.131.021.031.0382,300
Dec 20, 20181.151.161.041.111.11159,600
Dec 19, 20181.031.171.031.161.16294,500
Dec 18, 20181.141.181.041.041.04253,300
Dec 17, 20181.301.301.141.161.16124,200
Dec 14, 20181.261.361.261.301.3078,000
Dec 13, 20181.271.301.201.281.2863,500
Dec 12, 20181.201.501.181.281.28310,200
Dec 11, 20181.281.331.131.201.20188,100
Dec 10, 20181.391.391.251.271.27310,300
Dec 07, 20181.491.521.371.391.39119,600
Dec 06, 20181.421.521.421.461.46168,100
Dec 04, 20181.551.581.301.401.40286,600
Dec 03, 20181.721.751.501.561.56370,200
Nov 30, 20181.801.981.671.691.69486,600
Nov 29, 20181.632.081.581.811.81965,900
Nov 28, 20181.531.941.411.671.671,287,500
Nov 27, 20181.541.601.461.561.56338,800
Nov 26, 20181.701.701.351.601.601,376,000
Nov 23, 20182.122.431.521.801.8015,202,000
Nov 21, 20180.640.740.620.680.681,086,100
Nov 20, 20180.700.710.600.650.65353,200
Nov 19, 20180.870.880.680.720.72709,200
Nov 16, 20180.990.990.810.870.87535,000
Nov 15, 20180.981.150.700.960.961,076,600
Nov 14, 20181.581.601.211.211.21391,300
Nov 13, 20181.581.691.561.631.6346,000
Nov 12, 20181.701.701.561.581.5840,900
Nov 09, 20181.671.801.671.671.6756,400
Nov 08, 20181.931.931.761.771.77133,400
Nov 07, 20181.901.991.811.951.9579,600
Nov 06, 20182.052.101.901.921.9270,100
Nov 05, 20181.992.181.992.062.0686,800
Nov 02, 20181.882.031.881.981.98128,300
Nov 01, 20181.571.931.571.881.88228,900
Oct 31, 20181.481.601.481.561.5690,900
Oct 30, 20181.631.631.461.491.49138,300
Oct 29, 20181.721.841.601.631.63118,200
Oct 26, 20181.861.991.681.741.74243,400
Oct 25, 20181.662.401.542.062.06733,800
Oct 24, 20181.601.651.511.521.52205,200
Oct 23, 20181.671.691.481.501.50243,800
Oct 22, 20182.012.021.671.681.68209,400
Oct 19, 20181.962.071.951.951.95231,900
Oct 18, 20182.132.191.931.951.95134,300
Oct 17, 20182.212.282.132.132.13110,500
Oct 16, 20182.482.592.242.242.24162,500
Oct 15, 20182.532.602.432.482.4864,200
Oct 12, 20182.442.652.262.502.50180,800
Oct 11, 20182.382.522.362.462.4679,000
Oct 10, 20182.622.652.352.382.38126,400
Oct 09, 20182.712.842.582.582.58103,400
Oct 08, 20182.822.942.702.702.70130,400
Oct 05, 20183.123.272.762.832.83212,700
Oct 04, 20183.443.443.143.193.1932,800
Oct 03, 20183.363.653.363.393.3948,000
Oct 02, 20183.223.433.183.383.3867,200
Oct 01, 20183.333.403.193.193.19103,300
Sep 28, 20183.273.423.153.303.3055,200
Sep 27, 20183.683.803.003.223.22191,900
Sep 26, 20183.843.913.723.733.73100,300
Sep 25, 20183.753.933.713.893.8962,800
Sep 24, 20183.683.823.613.763.7639,000
Sep 21, 20183.713.873.603.703.70109,900
Sep 20, 20183.753.893.613.723.7286,500
Sep 19, 20183.853.953.593.753.75154,500
Sep 18, 20184.054.293.913.913.91315,500
Sep 17, 20183.404.143.404.124.12375,600
Sep 14, 20183.253.903.253.723.72432,000
Sep 13, 20183.253.393.223.273.2797,000
Sep 12, 20183.043.303.013.213.21133,300
Sep 11, 20183.023.192.943.043.04109,500
Sep 10, 20183.003.122.903.043.04197,200
Sep 07, 20182.533.042.532.772.77304,800
Sep 06, 20183.263.312.502.542.54380,200
Sep 05, 20183.213.413.203.273.27216,900
Sep 04, 20183.663.673.213.213.21391,300
Aug 31, 20184.344.343.403.673.67746,300
Aug 30, 20183.844.303.794.184.18627,200
Aug 29, 20183.853.853.703.753.75220,000
Aug 28, 20183.623.933.553.633.63593,100
Aug 27, 20182.563.952.563.553.552,493,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...