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 31, 2018 22.28 22.63 22.10 22.54 164,114 +0.26(+1.18%)
Dec 28, 2018 22.11 22.80 22.11 22.27 340,381 +0.30(+1.35%)
Dec 27, 2018 21.49 22.10 21.49 21.98 258,763 +0.20(+0.93%)
Dec 26, 2018 21.43 21.77 21.05 21.77 115,580 +0.31(+1.42%)
Dec 24, 2018 21.20 21.84 20.89 21.47 139,220 +0.23(+1.08%)
Dec 21, 2018 21.14 21.89 21.14 21.24 167,418 +0.02(+0.08%)
Dec 20, 2018 21.39 21.93 20.89 21.22 390,114 -0.28(-1.30%)
Dec 19, 2018 21.40 22.16 21.32 21.50 194,823 +0.18(+0.83%)
Dec 18, 2018 20.93 21.93 20.81 21.32 273,597 +0.41(+1.94%)
Dec 17, 2018 21.15 21.32 20.60 20.92 225,479 -0.31(-1.48%)
Dec 14, 2018 20.99 21.78 20.80 21.23 242,927 -0.03(-0.16%)
Dec 13, 2018 21.24 21.69 21.07 21.27 153,509 +0.03(+0.12%)
Dec 12, 2018 21.10 21.77 21.10 21.24 181,526 +0.36(+1.70%)
Dec 11, 2018 21.57 21.96 20.49 20.88 260,115 -0.55(-2.57%)
Dec 10, 2018 22.46 22.56 21.31 21.44 291,935 -1.02(-4.53%)
Dec 07, 2018 22.96 23.80 22.42 22.45 228,297 -0.49(-2.14%)
Dec 06, 2018 22.21 23.01 21.88 22.94 276,385 +0.41(+1.81%)
Dec 04, 2018 23.61 23.78 22.50 22.54 317,139 -1.25(-5.27%)
Dec 03, 2018 24.30 24.61 23.27 23.79 224,549 +0.08(+0.36%)
Nov 30, 2018 23.91 24.13 23.56 23.71 195,970 -0.38(-1.58%)
Nov 29, 2018 23.44 24.50 23.26 24.09 178,852 +1.13(+4.92%)
Nov 28, 2018 22.93 22.98 22.25 22.96 303,606 -0.01(-0.04%)
Nov 27, 2018 23.18 23.43 22.87 22.97 154,635 -0.25(-1.09%)
Nov 26, 2018 23.45 23.64 23.16 23.22 154,648 +0.01(+0.03%)
Nov 23, 2018 22.91 23.33 22.83 23.21 73,415 +0.33(+1.46%)
Nov 21, 2018 22.88 22.88 22.88 0 -0.03(-0.14%)
Nov 20, 2018 22.49 23.23 22.23 22.91 295,900 +0.02(+0.07%)
Nov 19, 2018 22.80 23.02 22.64 22.89 209,774 +0.09(+0.39%)
Nov 16, 2018 22.18 22.98 22.18 22.80 228,336 +0.48(+2.16%)
Nov 15, 2018 22.35 22.63 21.70 22.32 246,968 -0.13(-0.58%)
Nov 14, 2018 22.30 22.81 22.19 22.45 225,643 +0.21(+0.95%)
Nov 13, 2018 22.55 23.05 22.23 22.24 265,048 -0.24(-1.09%)
Nov 12, 2018 21.87 22.68 21.80 22.49 186,827 +0.62(+2.84%)
Nov 09, 2018 22.23 22.41 21.65 21.87 287,167 -0.56(-2.51%)
Nov 08, 2018 22.50 22.63 22.25 22.43 180,943 -0.11(-0.51%)
Nov 07, 2018 22.34 22.85 22.18 22.54 304,293 +0.26(+1.17%)
Nov 06, 2018 23.62 23.80 22.09 22.28 367,525 -1.32(-5.60%)
Nov 05, 2018 23.90 23.91 23.17 23.60 326,685 +0.52(+2.26%)
Nov 02, 2018 23.11 24.13 22.94 23.08 625,811 +0.51(+2.24%)
Nov 01, 2018 22.34 23.58 21.25 22.58 578,477 +1.83(+8.81%)
Oct 31, 2018 20.36 20.86 20.13 20.75 278,205 +0.68(+3.37%)
Oct 30, 2018 20.04 20.42 19.87 20.07 212,882 +0.03(+0.16%)
Oct 29, 2018 20.73 21.17 19.88 20.04 181,549 -0.42(-2.03%)
Oct 26, 2018 20.79 20.79 19.82 20.45 291,089 -0.55(-2.64%)
Oct 25, 2018 20.54 21.21 20.54 21.01 273,815 +0.49(+2.39%)
Oct 24, 2018 21.10 21.27 20.49 20.52 191,417 -0.58(-2.75%)
Oct 23, 2018 21.26 21.36 20.11 21.10 298,144 -0.20(-0.92%)
Oct 22, 2018 21.86 22.40 21.20 21.30 331,618 -0.07(-0.31%)
Oct 19, 2018 21.58 21.83 21.16 21.36 157,617 -0.16(-0.72%)
Oct 18, 2018 21.27 21.65 21.08 21.52 274,734 +0.16(+0.73%)
Oct 17, 2018 23.23 23.23 21.24 21.36 293,637 -1.84(-7.91%)
Oct 16, 2018 22.71 23.35 22.36 23.20 260,366 +0.72(+3.19%)
Oct 15, 2018 22.32 22.57 22.02 22.48 188,877 +0.23(+1.03%)
Oct 12, 2018 23.20 23.28 21.71 22.25 325,897 -0.50(-2.19%)
Oct 11, 2018 22.53 23.35 22.44 22.75 472,997 +0.07(+0.32%)
Oct 10, 2018 23.62 23.66 22.64 22.67 349,920 -1.13(-4.73%)
Oct 09, 2018 24.27 24.87 23.63 23.80 512,503 -0.39(-1.62%)
Oct 08, 2018 25.18 25.21 24.04 24.19 269,413 -1.00(-3.95%)
Oct 05, 2018 26.35 26.35 24.97 25.19 415,736 -0.68(-2.62%)
Oct 04, 2018 26.35 26.38 25.65 25.86 525,024 -0.51(-1.92%)
Oct 03, 2018 27.25 27.50 25.92 26.37 401,349 -0.92(-3.38%)
Oct 02, 2018 27.74 27.90 27.23 27.29 277,413 -0.54(-1.93%)
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.