Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norbord Inc (NY: OSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.66 13.96 13.51 13.65 122,738 +0.16(+1.20%)
Oct 28, 2016 13.70 13.70 13.38 13.48 31,940 -0.22(-1.60%)
Oct 27, 2016 14.03 14.03 13.69 13.70 32,518 -0.16(-1.12%)
Oct 26, 2016 14.39 14.40 13.86 13.86 26,347 -0.67(-4.60%)
Oct 25, 2016 14.52 14.60 14.39 14.53 18,848 -0.07(-0.47%)
Oct 24, 2016 15.32 15.32 14.38 14.60 29,197 -0.73(-4.74%)
Oct 21, 2016 15.32 15.35 15.13 15.32 18,512 +0.02(+0.15%)
Oct 20, 2016 15.20 15.43 15.16 15.30 14,156 +0.17(+1.14%)
Oct 19, 2016 15.23 15.35 15.13 15.13 19,295 -0.13(-0.83%)
Oct 18, 2016 15.26 15.29 15.12 15.26 7,478 +0.09(+0.57%)
Oct 17, 2016 15.19 15.20 15.17 15.17 12,726 -0.10(-0.64%)
Oct 14, 2016 15.08 15.28 15.08 15.27 6,924 +0.24(+1.61%)
Oct 13, 2016 14.93 15.02 14.82 15.02 10,713 -0.07(-0.46%)
Oct 12, 2016 14.91 15.12 14.90 15.09 5,836 +0.13(+0.89%)
Oct 11, 2016 15.08 15.09 14.88 14.96 17,116 -0.09(-0.62%)
Oct 10, 2016 15.07 15.07 14.97 15.05 1,908 +0.09(+0.62%)
Oct 07, 2016 15.12 15.20 14.86 14.96 28,547 -0.13(-0.88%)
Oct 06, 2016 14.60 15.11 14.55 15.09 14,813 +0.55(+3.77%)
Oct 05, 2016 14.43 14.64 14.43 14.55 16,596 +0.15(+1.04%)
Oct 04, 2016 14.76 14.76 14.37 14.40 4,563 -0.33(-2.27%)
Oct 03, 2016 14.83 14.87 14.63 14.73 42,496 -0.10(-0.70%)
Sep 30, 2016 14.80 14.86 14.71 14.83 19,592 +0.03(+0.23%)
Sep 29, 2016 14.72 14.95 14.72 14.80 9,262 +0.03(+0.23%)
Sep 28, 2016 14.19 14.78 14.19 14.76 19,878 +0.62(+4.36%)
Sep 27, 2016 14.06 14.26 13.88 14.15 11,415 +0.05(+0.37%)
Sep 26, 2016 14.03 14.10 13.79 14.10 18,004 +0.02(+0.16%)
Sep 23, 2016 14.49 14.49 14.06 14.07 10,106 -0.42(-2.87%)
Sep 22, 2016 14.21 14.53 14.21 14.49 33,210 +0.37(+2.61%)
Sep 21, 2016 14.01 14.15 13.77 14.12 12,166 +0.27(+1.92%)
Sep 20, 2016 13.94 13.97 13.82 13.85 4,249 +0.00(+0.00%)
Sep 19, 2016 13.78 13.89 13.75 13.85 14,455 +0.08(+0.59%)
Sep 16, 2016 13.81 13.92 13.64 13.77 23,881 +0.03(+0.25%)
Sep 15, 2016 13.73 14.04 13.70 13.74 9,525 -0.16(-1.12%)
Sep 14, 2016 13.73 14.03 13.66 13.89 41,386 +0.23(+1.69%)
Sep 13, 2016 13.97 13.97 13.55 13.66 10,872 -0.31(-2.19%)
Sep 12, 2016 13.69 13.97 13.57 13.97 22,016 +0.09(+0.62%)
Sep 09, 2016 14.39 14.39 13.70 13.88 42,616 -0.61(-4.22%)
Sep 08, 2016 14.51 14.51 14.40 14.49 9,497 -0.02(-0.16%)
Sep 07, 2016 14.96 14.96 14.44 14.52 27,621 -0.46(-3.08%)
Sep 06, 2016 14.64 14.98 14.63 14.98 14,075 +0.46(+3.18%)
Sep 02, 2016 14.36 14.52 14.52 14.52 22,366 +0.32(+2.23%)
Sep 01, 2016 13.85 14.23 13.85 14.20 4,329 +0.32(+2.28%)
Aug 31, 2016 13.91 14.10 13.69 13.88 5,529 -0.05(-0.37%)
Aug 30, 2016 14.03 14.03 13.77 13.93 9,645 +0.04(+0.28%)
Aug 29, 2016 13.70 13.93 13.70 13.90 3,987 +0.24(+1.76%)
Aug 26, 2016 13.82 14.05 13.62 13.66 8,493 -0.19(-1.36%)
Aug 25, 2016 13.72 13.88 13.72 13.84 2,630 -0.03(-0.25%)
Aug 24, 2016 14.32 14.32 13.83 13.88 8,931 -0.37(-2.57%)
Aug 23, 2016 13.87 14.49 13.87 14.25 24,564 +0.53(+3.88%)
Aug 22, 2016 13.67 13.78 13.54 13.71 13,338 -0.02(-0.13%)
Aug 19, 2016 13.68 13.79 13.59 13.73 10,632 +0.02(+0.17%)
Aug 18, 2016 13.66 13.79 13.58 13.71 6,914 +0.01(+0.08%)
Aug 17, 2016 13.93 13.93 13.59 13.70 44,304 -0.25(-1.77%)
Aug 16, 2016 14.26 14.26 13.91 13.94 12,726 -0.22(-1.58%)
Aug 15, 2016 14.03 14.38 14.03 14.17 28,513 +0.09(+0.65%)
Aug 12, 2016 14.14 14.35 14.02 14.07 15,587 -0.27(-1.92%)
Aug 11, 2016 14.36 14.54 14.32 14.35 41,387 +0.11(+0.76%)
Aug 10, 2016 14.45 14.45 14.22 14.24 14,043 +0.01(+0.04%)
Aug 09, 2016 14.25 14.38 14.22 14.23 41,963 -0.22(-1.51%)
Aug 08, 2016 14.35 14.45 14.05 14.45 55,258 -0.06(-0.43%)
Aug 05, 2016 14.61 14.74 14.49 14.51 21,019 -0.12(-0.82%)
Aug 04, 2016 14.31 14.75 14.27 14.63 27,189 +0.37(+2.57%)
Aug 03, 2016 14.01 14.34 14.01 14.27 20,369 +0.25(+1.80%)
Aug 02, 2016 14.58 14.59 14.02 14.02 35,124 -0.55(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.