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 (%)
Nov 30, 2017 21.50 21.98 21.29 21.86 281,307 +0.78(+3.72%)
Nov 29, 2017 21.28 21.32 20.89 21.08 217,610 -0.15(-0.69%)
Nov 28, 2017 21.32 21.46 21.10 21.22 216,778 -0.07(-0.32%)
Nov 27, 2017 21.51 21.59 21.28 21.29 225,750 -0.27(-1.25%)
Nov 24, 2017 21.41 21.64 21.41 21.56 78,842 +0.13(+0.63%)
Nov 22, 2017 21.57 21.60 21.13 21.43 294,916 -0.06(-0.28%)
Nov 21, 2017 21.33 21.58 21.33 21.49 196,877 +0.17(+0.77%)
Nov 20, 2017 21.55 21.71 21.27 21.32 250,603 -0.18(-0.85%)
Nov 17, 2017 21.90 21.91 21.47 21.51 302,845 -0.38(-1.76%)
Nov 16, 2017 21.44 22.00 21.44 21.89 234,736 +0.51(+2.40%)
Nov 15, 2017 21.53 21.60 21.11 21.38 226,786 -0.42(-1.93%)
Nov 14, 2017 21.55 21.87 21.51 21.80 176,003 +0.28(+1.31%)
Nov 13, 2017 21.51 21.76 21.43 21.52 156,458 -0.01(-0.03%)
Nov 10, 2017 21.87 21.93 21.48 21.52 205,462 -0.49(-2.22%)
Nov 09, 2017 22.02 22.20 21.85 22.01 211,749 -0.02(-0.11%)
Nov 08, 2017 21.77 22.06 21.69 22.04 200,776 +0.20(+0.92%)
Nov 07, 2017 21.45 21.85 21.12 21.84 312,963 +0.18(+0.85%)
Nov 06, 2017 22.74 22.76 21.38 21.65 453,366 -0.37(-1.69%)
Nov 03, 2017 22.51 22.77 21.89 22.02 422,737 -0.32(-1.45%)
Nov 02, 2017 21.85 22.46 21.85 22.35 242,308 +0.40(+1.81%)
Nov 01, 2017 22.29 22.29 21.79 21.95 331,741 -0.07(-0.33%)
Oct 31, 2017 22.04 22.26 21.90 22.02 259,361 -0.03(-0.14%)
Oct 30, 2017 21.50 22.36 21.47 22.06 617,908 +0.52(+2.41%)
Oct 27, 2017 22.09 22.23 20.75 21.54 375,188 -0.76(-3.42%)
Oct 26, 2017 22.17 22.39 22.05 22.30 192,894 +0.12(+0.52%)
Oct 25, 2017 22.40 22.40 21.78 22.18 739,979 -0.25(-1.12%)
Oct 24, 2017 22.59 22.67 22.34 22.43 121,620 -0.16(-0.70%)
Oct 23, 2017 22.57 22.63 22.41 22.59 127,493 +0.06(+0.27%)
Oct 20, 2017 22.83 22.84 22.46 22.53 149,241 -0.30(-1.31%)
Oct 19, 2017 23.03 23.03 22.62 22.83 235,423 -0.24(-1.06%)
Oct 18, 2017 23.53 23.53 22.94 23.08 169,775 -0.40(-1.69%)
Oct 17, 2017 23.52 23.83 23.36 23.47 112,587 +0.06(+0.26%)
Oct 16, 2017 24.35 24.36 23.22 23.41 145,535 -0.90(-3.72%)
Oct 13, 2017 24.15 24.51 24.15 24.32 157,558 -0.41(-1.66%)
Oct 12, 2017 25.04 25.05 24.44 24.73 184,838 -0.31(-1.24%)
Oct 11, 2017 25.01 25.13 24.87 25.04 136,011 +0.16(+0.66%)
Oct 10, 2017 24.50 24.88 24.45 24.87 97,687 +0.48(+1.98%)
Oct 09, 2017 24.25 24.43 24.25 24.39 47,499 +0.10(+0.40%)
Oct 06, 2017 24.16 24.43 24.16 24.29 56,908 +0.12(+0.51%)
Oct 05, 2017 24.17 24.31 24.07 24.17 67,388 -0.02(-0.08%)
Oct 04, 2017 23.94 24.33 23.94 24.19 67,712 +0.30(+1.25%)
Oct 03, 2017 23.55 24.00 23.55 23.89 76,361 +0.24(+1.01%)
Oct 02, 2017 23.01 24.25 23.01 23.65 117,898 +0.36(+1.55%)
Sep 29, 2017 24.32 24.32 22.97 23.29 368,048 -1.96(-7.77%)
Sep 28, 2017 25.14 25.27 24.94 25.25 69,897 +0.13(+0.54%)
Sep 27, 2017 25.25 25.59 24.79 25.12 159,497 -0.06(-0.24%)
Sep 26, 2017 24.65 25.23 24.55 25.18 100,283 +0.64(+2.61%)
Sep 25, 2017 23.94 24.66 23.83 24.54 80,689 +0.30(+1.23%)
Sep 22, 2017 24.02 24.55 23.92 24.24 83,383 +0.23(+0.97%)
Sep 21, 2017 23.59 24.08 23.42 24.00 77,435 +0.42(+1.79%)
Sep 20, 2017 23.45 23.75 23.36 23.58 105,681 +0.16(+0.70%)
Sep 19, 2017 22.86 23.45 22.86 23.42 104,632 +0.57(+2.51%)
Sep 18, 2017 23.43 23.43 22.75 22.84 51,991 -0.42(-1.81%)
Sep 15, 2017 23.14 23.43 23.14 23.27 72,978 +0.09(+0.40%)
Sep 14, 2017 22.94 23.33 22.84 23.17 110,768 +0.19(+0.82%)
Sep 13, 2017 23.45 23.45 22.76 22.98 84,990 -0.47(-2.01%)
Sep 12, 2017 23.42 23.58 23.33 23.45 65,265 +0.19(+0.81%)
Sep 11, 2017 23.13 23.27 22.87 23.27 83,630 +0.23(+0.98%)
Sep 08, 2017 23.22 23.22 22.35 23.04 167,657 -0.07(-0.29%)
Sep 07, 2017 22.41 23.13 22.30 23.11 168,004 +0.89(+4.02%)
Sep 06, 2017 21.33 22.23 21.22 22.21 101,702 +0.88(+4.12%)
Sep 05, 2017 21.55 21.60 21.00 21.33 51,433 -0.21(-0.99%)
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.