Orient Paper & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.39	16.39	15.26	15.65	15.65	2.83%	139,937
Mar 24, 2026	15.31	15.60	14.90	15.22	15.22	1.13%	41,927
Mar 23, 2026	15.60	15.60	14.75	15.05	15.05	-3.90%	47,560
Mar 20, 2026	16.00	16.36	15.60	15.66	15.66	-1.01%	15,332
Mar 19, 2026	16.52	16.52	15.80	15.82	15.82	-4.24%	16,971
Mar 18, 2026	16.25	16.80	16.18	16.52	16.52	3.57%	92,685
Mar 17, 2026	16.09	16.30	15.90	15.95	15.95	0.44%	32,793
Mar 16, 2026	16.62	16.62	15.70	15.88	15.88	-4.45%	31,893
Mar 13, 2026	16.87	17.27	16.19	16.62	16.62	-1.31%	943,984
Mar 12, 2026	18.38	18.38	16.65	16.84	16.84	-0.71%	20,487
Mar 11, 2026	17.17	17.74	16.90	16.96	16.96	-0.41%	113,424
Mar 10, 2026	17.00	17.22	16.61	17.03	17.03	3.15%	22,576
Mar 9, 2026	17.01	17.49	15.89	16.51	16.51	-6.35%	87,600
Mar 6, 2026	17.91	17.94	17.55	17.63	17.63	-0.23%	19,043
Mar 5, 2026	17.56	18.40	17.50	17.67	17.67	-1.51%	38,658
Mar 4, 2026	18.65	18.65	17.43	17.94	17.94	-1.43%	157,505
Mar 2, 2026	17.09	18.48	17.09	18.20	18.20	-2.73%	19,111
Feb 27, 2026	18.80	18.90	18.60	18.71	18.71	-0.74%	10,597
Feb 26, 2026	18.57	19.20	18.47	18.85	18.85	1.51%	23,824
Feb 25, 2026	18.86	18.86	18.50	18.57	18.57	-0.21%	2,895
Feb 24, 2026	18.74	19.00	18.38	18.61	18.61	-0.69%	115,602
Feb 23, 2026	19.50	19.50	18.62	18.74	18.74	-1.42%	26,047
Feb 20, 2026	19.25	19.30	18.99	19.01	19.01	-2.16%	18,031
Feb 19, 2026	19.09	20.02	19.09	19.43	19.43	-0.92%	7,963
Feb 18, 2026	19.84	19.98	19.60	19.61	19.61	-0.41%	5,053
Feb 17, 2026	19.83	20.32	19.50	19.69	19.69	-0.15%	19,512
Feb 16, 2026	19.99	19.99	19.43	19.72	19.72	-1.84%	96,613
Feb 13, 2026	20.33	20.45	19.90	20.09	20.09	-2.81%	11,901
Feb 12, 2026	21.02	21.10	20.40	20.67	20.67	-4.13%	26,259
Feb 11, 2026	20.86	21.78	20.69	21.56	21.56	2.57%	11,492
Feb 10, 2026	21.72	21.72	21.00	21.02	21.02	-1.27%	26,385
Feb 9, 2026	19.52	21.30	19.52	21.29	21.29	3.35%	88,583
Feb 6, 2026	20.47	20.78	20.08	20.60	20.60	1.38%	13,864
Feb 5, 2026	20.88	20.88	20.28	20.32	20.32	-2.54%	58,581
Feb 4, 2026	20.06	20.92	19.97	20.85	20.85	3.42%	6,597
Feb 3, 2026	21.00	21.00	19.74	20.16	20.16	3.81%	9,610
Feb 2, 2026	19.74	19.74	19.16	19.42	19.42	-1.22%	84,720
Feb 1, 2026	20.10	20.10	19.51	19.66	19.66	-2.63%	12,868
Jan 30, 2026	19.11	20.32	19.11	20.19	20.19	2.23%	9,691
Jan 29, 2026	20.29	20.30	19.63	19.75	19.75	-1.94%	16,990
Jan 28, 2026	19.73	20.20	19.65	20.14	20.14	3.44%	157,714
Jan 27, 2026	20.34	20.34	19.44	19.47	19.47	-2.84%	22,692
Jan 23, 2026	20.20	20.25	19.70	20.04	20.04	-1.76%	14,741
Jan 22, 2026	20.50	20.62	20.04	20.40	20.40	1.59%	11,064
Jan 21, 2026	19.61	20.54	19.61	20.08	20.08	0.20%	122,295
Jan 20, 2026	20.74	20.79	20.00	20.04	20.04	-3.84%	20,423
Jan 19, 2026	21.62	21.66	20.39	20.84	20.84	-4.14%	27,402
Jan 16, 2026	21.86	22.49	21.50	21.74	21.74	-1.45%	18,735
Jan 14, 2026	21.80	22.40	21.80	22.06	22.06	-0.85%	23,950
Jan 13, 2026	22.27	22.43	22.12	22.25	22.25	-0.09%	78,374