Orient Paper & Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.20	18.51	17.05	18.00	18.00	5.57%	17,895
May 22, 2026	16.91	17.26	16.91	17.05	17.05	0.18%	5,190
May 21, 2026	17.26	17.37	16.54	17.02	17.02	-0.18%	20,023
May 20, 2026	19.00	19.00	16.82	17.05	17.05	0.29%	78,784
May 19, 2026	17.00	17.36	17.00	17.00	17.00	1.61%	3,179
May 18, 2026	17.64	17.64	15.65	16.73	16.73	-3.24%	16,584
May 15, 2026	17.15	17.73	17.15	17.29	17.29	-0.69%	21,933
May 14, 2026	17.98	17.99	17.16	17.41	17.41	-0.80%	30,217
May 13, 2026	17.42	18.00	17.42	17.55	17.55	1.39%	18,117
May 12, 2026	19.48	19.48	17.14	17.31	17.31	-5.67%	46,676
May 11, 2026	19.00	19.32	18.25	18.35	18.35	-5.17%	26,132
May 8, 2026	19.89	19.89	19.25	19.35	19.35	-2.52%	16,909
May 7, 2026	19.43	19.93	19.31	19.85	19.85	2.32%	69,464
May 6, 2026	19.50	19.50	18.43	19.40	19.40	2.48%	56,526
May 5, 2026	17.62	19.10	17.62	18.93	18.93	-0.63%	20,844
May 4, 2026	17.96	19.20	17.96	19.05	19.05	3.36%	23,124
Apr 30, 2026	18.64	18.64	18.07	18.43	18.43	-1.13%	7,539
Apr 29, 2026	19.18	19.18	18.56	18.64	18.64	0.92%	19,428
Apr 28, 2026	18.51	18.77	18.40	18.47	18.47	-0.38%	58,250
Apr 27, 2026	18.36	18.79	18.01	18.54	18.54	1.98%	27,942
Apr 24, 2026	18.51	18.51	18.00	18.18	18.18	-2.15%	5,981
Apr 23, 2026	19.50	19.50	18.40	18.58	18.58	-3.58%	33,329
Apr 22, 2026	18.61	19.50	18.10	19.27	19.27	3.55%	41,834
Apr 21, 2026	18.76	19.00	18.31	18.61	18.61	-0.64%	66,388
Apr 20, 2026	19.13	19.25	18.60	18.73	18.73	-2.50%	40,721
Apr 17, 2026	19.08	19.50	18.39	19.21	19.21	0.73%	77,291
Apr 16, 2026	19.40	19.40	18.70	19.07	19.07	0.58%	27,667
Apr 15, 2026	20.33	20.33	18.30	18.96	18.96	5.63%	80,060
Apr 13, 2026	17.85	18.17	17.33	17.95	17.95	-1.27%	174,389
Apr 10, 2026	18.24	18.58	17.76	18.18	18.18	0.78%	35,088
Apr 9, 2026	18.65	18.84	17.80	18.04	18.04	-2.43%	36,344
Apr 8, 2026	18.00	18.65	17.40	18.49	18.49	7.88%	33,781
Apr 7, 2026	17.40	17.51	17.04	17.14	17.14	1.66%	22,378
Apr 6, 2026	15.76	17.13	15.76	16.86	16.86	4.14%	98,445
Apr 2, 2026	16.18	16.38	15.40	16.19	16.19	0.81%	15,521
Apr 1, 2026	14.40	16.23	14.40	16.06	16.06	15.37%	59,870
Mar 30, 2026	14.50	14.66	13.50	13.92	13.92	-5.24%	65,797
Mar 27, 2026	16.00	16.00	14.50	14.69	14.69	-6.13%	74,383
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