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 (%)
May 31, 2016 21.83 21.99 21.58 21.60 8,178 -0.39(-1.77%)
May 27, 2016 21.98 21.99 21.99 21.99 2,500 +0.10(+0.46%)
May 26, 2016 21.52 21.89 21.27 21.89 16,898 +0.48(+2.24%)
May 25, 2016 20.44 21.95 20.40 21.41 12,566 +1.07(+5.26%)
May 24, 2016 20.21 20.79 20.17 20.34 7,260 +0.21(+1.04%)
May 20, 2016 20.12 20.13 20.13 20.13 3,600 -0.23(-1.13%)
May 19, 2016 19.88 20.76 19.57 20.36 8,739 +0.34(+1.70%)
May 18, 2016 19.72 20.75 19.72 20.02 9,952 -0.25(-1.23%)
May 17, 2016 20.30 20.50 20.16 20.27 15,798 -0.06(-0.30%)
May 16, 2016 20.44 20.81 20.15 20.33 6,341 -0.22(-1.07%)
May 13, 2016 20.90 21.16 20.10 20.55 6,623 -0.61(-2.88%)
May 12, 2016 21.00 21.46 20.75 21.16 9,990 -0.36(-1.67%)
May 11, 2016 21.96 22.00 21.42 21.52 6,249 +0.02(+0.09%)
May 10, 2016 21.35 22.00 21.35 21.50 6,468 +0.26(+1.22%)
May 09, 2016 20.93 21.60 20.72 21.24 6,440 +0.14(+0.66%)
May 06, 2016 20.58 21.68 20.53 21.10 5,874 +0.29(+1.39%)
May 05, 2016 20.00 20.99 20.00 20.81 13,360 +0.30(+1.46%)
May 04, 2016 20.27 21.17 20.26 20.51 6,031 -0.30(-1.44%)
May 03, 2016 20.50 20.88 20.34 20.81 16,692 +0.03(+0.14%)
May 02, 2016 20.18 20.87 20.08 20.78 8,042 +0.78(+3.90%)
Apr 29, 2016 19.76 20.81 19.69 20.00 8,026 +1.47(+7.93%)
Apr 28, 2016 18.64 19.03 18.53 18.53 4,799 -0.31(-1.65%)
Apr 27, 2016 19.26 19.26 18.76 18.84 8,045 -0.21(-1.10%)
Apr 26, 2016 18.86 19.32 18.86 19.05 5,964 +0.36(+1.93%)
Apr 25, 2016 19.26 19.30 18.69 18.69 6,971 -0.61(-3.16%)
Apr 22, 2016 19.68 19.88 19.30 19.30 3,774 -0.26(-1.33%)
Apr 21, 2016 20.30 20.30 19.53 19.56 5,611 -0.80(-3.93%)
Apr 20, 2016 20.26 20.55 20.12 20.36 4,876 +0.06(+0.30%)
Apr 19, 2016 20.82 20.82 20.28 20.30 6,073 -0.32(-1.55%)
Apr 18, 2016 20.22 20.74 20.22 20.62 4,064 +0.38(+1.88%)
Apr 15, 2016 19.84 20.46 19.82 20.24 3,491 +0.05(+0.25%)
Apr 14, 2016 20.25 20.28 19.98 20.19 8,989 +0.05(+0.25%)
Apr 13, 2016 20.42 20.42 19.92 20.14 8,565 -0.18(-0.89%)
Apr 12, 2016 20.55 20.71 20.20 20.32 7,049 -0.10(-0.49%)
Apr 11, 2016 20.42 20.60 20.27 20.42 8,515 +0.02(+0.10%)
Apr 08, 2016 20.57 20.57 20.22 20.40 7,110 +0.22(+1.09%)
Apr 07, 2016 20.67 20.67 19.64 20.18 6,186 -0.78(-3.72%)
Apr 06, 2016 20.17 20.96 20.09 20.96 11,423 +0.79(+3.92%)
Apr 05, 2016 19.97 20.21 19.74 20.17 4,975 -0.02(-0.10%)
Apr 04, 2016 20.33 20.45 19.81 20.19 24,747 -0.13(-0.64%)
Apr 01, 2016 19.64 20.33 19.59 20.32 8,526 +0.38(+1.91%)
Mar 31, 2016 19.75 20.13 19.68 19.94 14,375 +0.12(+0.61%)
Mar 30, 2016 19.80 20.58 19.41 19.82 22,540 +0.20(+1.02%)
Mar 29, 2016 18.24 19.92 18.24 19.62 12,743 +1.24(+6.75%)
Mar 28, 2016 18.49 18.52 18.18 18.38 3,945 -0.02(-0.11%)
Mar 24, 2016 18.67 18.40 18.40 18.40 4,100 -0.46(-2.44%)
Mar 23, 2016 19.13 19.16 18.84 18.86 7,216 -0.41(-2.13%)
Mar 22, 2016 19.16 19.29 19.01 19.27 2,850 -0.20(-1.03%)
Mar 21, 2016 19.56 19.64 19.47 19.47 937 -0.31(-1.57%)
Mar 18, 2016 19.83 19.93 19.60 19.78 5,409 -0.07(-0.35%)
Mar 17, 2016 19.65 19.92 19.65 19.85 13,040 +0.45(+2.32%)
Mar 16, 2016 18.96 19.41 18.96 19.40 1,907 +0.51(+2.70%)
Mar 15, 2016 18.83 18.93 18.58 18.89 1,102 -0.21(-1.10%)
Mar 14, 2016 19.31 19.31 18.96 19.10 4,421 -0.25(-1.29%)
Mar 11, 2016 18.83 19.43 18.81 19.35 2,899 +0.97(+5.26%)
Mar 10, 2016 19.02 19.02 18.30 18.38 1,744 -0.59(-3.09%)
Mar 09, 2016 18.48 18.97 18.37 18.97 4,619 +0.64(+3.49%)
Mar 08, 2016 18.26 18.62 18.04 18.33 6,902 -0.29(-1.56%)
Mar 07, 2016 18.26 18.73 18.26 18.62 9,337 +0.21(+1.14%)
Mar 04, 2016 18.53 18.70 18.41 18.41 6,658 -0.06(-0.32%)
Mar 03, 2016 18.09 18.54 18.09 18.47 29,381 +0.46(+2.55%)
Mar 02, 2016 17.46 18.26 17.11 18.01 27,669 +0.50(+2.86%)
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.