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 (%)
Dec 30, 2016 14.67 14.67 14.67 0 +0.09(+0.60%)
Dec 29, 2016 14.65 14.66 14.49 14.58 7,580 -0.03(-0.24%)
Dec 28, 2016 14.80 14.91 14.55 14.62 18,914 -0.03(-0.20%)
Dec 27, 2016 14.78 15.00 14.61 14.65 5,380 -0.13(-0.90%)
Dec 23, 2016 14.78 14.78 14.78 0 -0.20(-1.32%)
Dec 22, 2016 15.37 15.37 14.89 14.98 7,735 -0.43(-2.79%)
Dec 21, 2016 15.24 15.43 15.21 15.41 5,628 +0.15(+0.95%)
Dec 20, 2016 15.09 15.34 15.04 15.26 11,577 +0.15(+0.96%)
Dec 19, 2016 14.88 15.12 14.76 15.12 10,088 +0.34(+2.32%)
Dec 16, 2016 15.09 15.09 14.77 14.77 12,626 -0.27(-1.81%)
Dec 15, 2016 15.33 15.35 15.02 15.05 33,561 -0.40(-2.59%)
Dec 14, 2016 15.65 15.67 15.32 15.45 15,504 -0.22(-1.37%)
Dec 13, 2016 15.60 15.73 15.60 15.66 12,216 +0.24(+1.58%)
Dec 12, 2016 15.26 15.57 15.26 15.42 21,615 +0.02(+0.15%)
Dec 09, 2016 15.80 15.87 15.39 15.39 19,797 -0.33(-2.07%)
Dec 08, 2016 15.44 15.77 15.44 15.72 37,171 +0.26(+1.69%)
Dec 07, 2016 14.86 15.62 14.86 15.46 25,810 +0.48(+3.22%)
Dec 06, 2016 14.87 15.06 14.76 14.98 17,466 -0.03(-0.19%)
Dec 05, 2016 14.88 15.03 14.70 15.01 31,736 +0.28(+1.93%)
Dec 02, 2016 14.62 14.83 14.56 14.72 69,288 +0.20(+1.40%)
Dec 01, 2016 14.59 14.76 14.42 14.52 60,963 -0.05(-0.32%)
Nov 30, 2016 14.47 14.64 14.44 14.56 24,892 +0.09(+0.64%)
Nov 29, 2016 14.07 14.54 14.06 14.47 27,610 +0.44(+3.17%)
Nov 28, 2016 13.88 14.14 13.87 14.03 114,615 -0.02(-0.12%)
Nov 25, 2016 14.04 14.25 14.03 14.04 26,819 -0.06(-0.41%)
Nov 23, 2016 14.10 14.10 14.10 0 -0.24(-1.65%)
Nov 22, 2016 13.73 14.35 13.71 14.34 73,045 +0.68(+4.98%)
Nov 21, 2016 13.47 13.72 13.38 13.66 105,539 +0.31(+2.29%)
Nov 18, 2016 13.14 13.36 13.14 13.35 31,417 +0.12(+0.92%)
Nov 17, 2016 12.71 13.31 12.71 13.23 24,823 +0.57(+4.46%)
Nov 16, 2016 12.75 12.83 12.55 12.67 30,342 -0.18(-1.44%)
Nov 15, 2016 12.76 12.99 12.76 12.85 64,192 +0.09(+0.68%)
Nov 14, 2016 12.52 12.81 12.52 12.76 50,439 +0.38(+3.07%)
Nov 11, 2016 12.56 12.56 12.34 12.38 31,857 -0.16(-1.24%)
Nov 10, 2016 12.81 12.90 12.51 12.54 52,029 -0.29(-2.25%)
Nov 09, 2016 12.84 12.85 12.69 12.83 77,001 -0.27(-2.07%)
Nov 08, 2016 13.39 13.39 13.09 13.10 12,438 -0.25(-1.86%)
Nov 07, 2016 13.40 13.46 13.22 13.35 34,767 +0.18(+1.40%)
Nov 04, 2016 13.43 13.43 13.14 13.16 45,142 -0.22(-1.68%)
Nov 03, 2016 13.71 13.76 13.39 13.39 19,521 -0.31(-2.23%)
Nov 02, 2016 13.91 13.91 13.58 13.69 28,259 -0.18(-1.29%)
Nov 01, 2016 13.70 13.93 13.64 13.87 122,012 +0.22(+1.65%)
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%)
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.