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, 2019 25.21 25.44 25.11 25.17 243,854 -0.13(-0.52%)
Dec 30, 2019 25.52 25.56 24.95 25.30 182,212 -0.19(-0.74%)
Dec 27, 2019 25.42 25.51 25.27 25.49 147,204 +0.14(+0.56%)
Dec 26, 2019 25.05 25.37 24.89 25.35 121,269 +0.26(+1.05%)
Dec 24, 2019 25.46 25.46 24.98 25.08 62,450 -0.28(-1.11%)
Dec 23, 2019 25.07 25.52 25.07 25.37 182,226 +0.16(+0.64%)
Dec 20, 2019 24.99 25.30 24.85 25.21 183,102 +0.24(+0.98%)
Dec 19, 2019 24.89 25.04 24.63 24.96 210,063 +0.03(+0.11%)
Dec 18, 2019 24.91 25.02 24.61 24.93 168,418 -0.03(-0.11%)
Dec 17, 2019 24.67 25.21 24.67 24.96 322,932 +0.24(+0.99%)
Dec 16, 2019 24.20 24.94 24.07 24.72 358,048 +0.63(+2.62%)
Dec 13, 2019 24.60 24.71 24.01 24.08 121,608 -0.55(-2.22%)
Dec 12, 2019 24.26 24.70 24.08 24.63 114,668 +0.30(+1.24%)
Dec 11, 2019 23.97 24.61 23.93 24.33 183,330 +0.24(+1.02%)
Dec 10, 2019 24.54 24.54 23.94 24.08 157,754 -0.47(-1.92%)
Dec 09, 2019 24.80 24.87 24.53 24.56 134,083 -0.36(-1.44%)
Dec 06, 2019 25.39 25.52 24.91 24.91 185,333 -0.32(-1.27%)
Dec 05, 2019 25.38 25.39 25.05 25.23 103,456 -0.02(-0.07%)
Dec 04, 2019 25.11 25.34 25.01 25.25 226,641 +0.11(+0.45%)
Dec 03, 2019 25.60 25.65 25.05 25.14 257,960 -0.80(-3.09%)
Dec 02, 2019 25.87 26.12 25.71 25.94 179,284 -0.65(-2.44%)
Nov 29, 2019 26.70 27.00 26.39 26.59 114,492 -0.42(-1.57%)
Nov 27, 2019 26.90 27.38 26.82 27.01 77,000 +0.27(+1.02%)
Nov 26, 2019 26.93 27.00 26.48 26.74 115,506 -0.21(-0.79%)
Nov 25, 2019 26.33 27.01 26.27 26.95 152,320 +0.65(+2.48%)
Nov 22, 2019 26.34 26.53 26.12 26.30 123,001 +0.04(+0.14%)
Nov 21, 2019 26.64 26.80 26.26 26.27 75,834 -0.37(-1.40%)
Nov 20, 2019 26.94 27.04 26.61 26.64 161,919 -0.32(-1.17%)
Nov 19, 2019 26.77 27.40 26.77 26.95 204,028 +0.14(+0.52%)
Nov 18, 2019 26.07 26.81 25.83 26.81 170,157 +0.73(+2.78%)
Nov 15, 2019 25.76 26.17 25.72 26.09 157,085 +0.33(+1.30%)
Nov 14, 2019 25.76 25.93 25.49 25.75 135,442 +0.02(+0.07%)
Nov 13, 2019 25.92 26.07 25.72 25.73 162,200 -0.28(-1.07%)
Nov 12, 2019 26.25 26.27 25.93 26.01 164,031 -0.26(-0.99%)
Nov 11, 2019 26.04 26.30 25.81 26.27 150,617 +0.12(+0.46%)
Nov 08, 2019 26.52 26.61 26.09 26.15 141,387 -0.46(-1.71%)
Nov 07, 2019 26.75 26.92 26.35 26.61 263,000 +0.06(+0.21%)
Nov 06, 2019 26.23 26.69 26.23 26.55 332,350 +0.22(+0.85%)
Nov 05, 2019 26.49 27.00 26.25 26.33 217,895 -0.61(-2.28%)
Nov 04, 2019 26.93 27.57 26.67 26.94 356,580 +0.31(+1.15%)
Nov 01, 2019 26.93 27.23 26.34 26.64 367,069 -0.21(-0.80%)
Oct 31, 2019 25.36 26.95 23.51 26.85 543,767 +0.56(+2.12%)
Oct 30, 2019 26.51 26.59 26.12 26.29 308,161 -0.14(-0.53%)
Oct 29, 2019 26.49 26.71 26.18 26.43 187,428 -0.17(-0.63%)
Oct 28, 2019 26.79 27.04 26.44 26.60 246,647 -0.13(-0.49%)
Oct 25, 2019 26.51 26.89 26.40 26.73 328,147 +0.22(+0.84%)
Oct 24, 2019 25.87 26.51 25.78 26.51 410,921 +0.56(+2.15%)
Oct 23, 2019 25.75 26.15 25.57 25.95 413,759 +0.47(+1.86%)
Oct 22, 2019 24.88 26.00 24.68 25.47 455,916 +0.57(+2.28%)
Oct 21, 2019 24.74 25.20 24.51 24.91 355,756 +0.37(+1.52%)
Oct 18, 2019 23.65 24.54 23.55 24.54 621,889 +0.90(+3.82%)
Oct 17, 2019 23.13 23.76 23.05 23.63 203,010 +0.51(+2.21%)
Oct 16, 2019 21.73 23.13 21.73 23.12 324,943 +1.25(+5.70%)
Oct 15, 2019 21.15 21.96 21.10 21.88 179,209 +0.69(+3.25%)
Oct 14, 2019 21.33 21.44 21.10 21.19 47,165 -0.18(-0.83%)
Oct 11, 2019 20.84 21.44 20.84 21.36 146,655 +0.61(+2.96%)
Oct 10, 2019 20.54 20.89 20.28 20.75 112,462 +0.13(+0.63%)
Oct 09, 2019 20.89 21.02 20.39 20.62 168,977 -0.17(-0.81%)
Oct 08, 2019 20.95 20.95 20.65 20.79 116,227 -0.33(-1.54%)
Oct 07, 2019 21.47 21.47 21.09 21.11 126,861 -0.36(-1.69%)
Oct 04, 2019 21.25 21.54 20.84 21.48 150,418 +0.42(+1.99%)
Oct 03, 2019 21.17 21.30 21.01 21.06 159,638 -0.27(-1.26%)
Oct 02, 2019 21.55 21.55 21.06 21.33 116,098 -0.37(-1.71%)
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.