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, 2019 20.07 20.15 19.46 19.51 188,100 -0.78(-3.84%)
May 30, 2019 20.21 20.43 20.21 20.29 210,164 -0.29(-1.41%)
May 29, 2019 20.57 20.68 20.38 20.58 164,742 -0.15(-0.72%)
May 28, 2019 21.19 21.29 20.73 20.73 172,200 -0.37(-1.75%)
May 24, 2019 20.95 21.17 20.88 21.10 177,400 +0.18(+0.86%)
May 23, 2019 21.40 21.40 20.74 20.92 204,293 -0.62(-2.88%)
May 22, 2019 21.92 22.03 21.52 21.54 186,385 -0.52(-2.36%)
May 21, 2019 22.18 22.36 21.89 22.06 179,091 -0.12(-0.54%)
May 20, 2019 22.35 22.35 22.06 22.18 79,846 -0.27(-1.20%)
May 17, 2019 22.56 22.58 22.15 22.45 155,300 -0.26(-1.14%)
May 16, 2019 22.97 23.05 22.60 22.71 201,628 -0.28(-1.22%)
May 15, 2019 23.12 23.26 22.77 22.99 107,552 -0.34(-1.46%)
May 14, 2019 23.49 23.69 23.19 23.33 111,987 -0.17(-0.72%)
May 13, 2019 23.64 23.90 23.35 23.50 165,531 -0.54(-2.25%)
May 10, 2019 24.15 24.34 23.85 24.04 136,600 -0.20(-0.83%)
May 09, 2019 23.75 24.30 23.53 24.24 128,017 +0.33(+1.38%)
May 08, 2019 24.28 24.61 23.79 23.91 258,164 -0.46(-1.89%)
May 07, 2019 25.52 25.61 24.28 24.37 292,185 -0.57(-2.29%)
May 06, 2019 24.89 25.04 24.36 24.94 168,266 -0.40(-1.58%)
May 03, 2019 25.50 25.91 25.00 25.34 209,100 +0.00(+0.00%)
May 02, 2019 24.97 25.87 24.75 25.34 299,901 +0.08(+0.32%)
May 01, 2019 25.53 25.79 25.20 25.26 175,934 -0.20(-0.79%)
Apr 30, 2019 25.11 25.65 24.74 25.46 198,740 +0.44(+1.76%)
Apr 29, 2019 24.93 25.17 24.70 25.02 565,974 +0.09(+0.36%)
Apr 26, 2019 23.66 24.93 23.66 24.93 116,400 +1.31(+5.55%)
Apr 25, 2019 23.56 23.94 23.30 23.62 234,223 +0.06(+0.25%)
Apr 24, 2019 23.99 24.03 23.56 23.56 337,391 -0.41(-1.71%)
Apr 23, 2019 23.70 24.35 23.70 23.97 576,831 +0.09(+0.38%)
Apr 22, 2019 24.88 24.94 23.68 23.88 129,180 -0.98(-3.94%)
Apr 18, 2019 24.66 24.96 24.53 24.86 68,200 +0.12(+0.49%)
Apr 17, 2019 24.86 25.02 24.52 24.74 218,544 -0.17(-0.68%)
Apr 16, 2019 25.53 25.59 24.81 24.91 132,960 -0.77(-3.00%)
Apr 15, 2019 25.41 25.97 25.40 25.68 128,803 +0.36(+1.42%)
Apr 12, 2019 25.59 25.64 25.11 25.32 244,200 -0.17(-0.67%)
Apr 11, 2019 26.08 26.57 25.46 25.49 201,698 -0.75(-2.86%)
Apr 10, 2019 26.18 26.34 25.67 26.24 110,552 +0.06(+0.23%)
Apr 09, 2019 26.70 26.73 25.90 26.18 197,104 -0.64(-2.39%)
Apr 08, 2019 26.72 26.84 26.32 26.82 151,466 +0.00(+0.00%)
Apr 05, 2019 27.06 27.37 26.73 26.82 229,300 -0.20(-0.74%)
Apr 04, 2019 26.72 27.35 26.62 27.02 139,853 +0.36(+1.35%)
Apr 03, 2019 26.67 26.88 26.37 26.66 179,314 +0.09(+0.34%)
Apr 02, 2019 26.74 26.74 26.17 26.57 123,860 -0.15(-0.56%)
Apr 01, 2019 27.76 27.87 26.65 26.72 197,598 -0.83(-3.01%)
Mar 29, 2019 27.08 27.59 27.08 27.55 197,700 +0.56(+2.07%)
Mar 28, 2019 26.22 27.03 26.22 26.99 165,721 +0.89(+3.41%)
Mar 27, 2019 25.62 26.14 25.49 26.10 181,181 +0.59(+2.31%)
Mar 26, 2019 25.41 25.73 25.32 25.51 121,320 +0.06(+0.24%)
Mar 25, 2019 26.21 26.21 25.18 25.45 206,575 -0.73(-2.79%)
Mar 22, 2019 26.83 26.88 26.12 26.18 374,900 -0.76(-2.82%)
Mar 21, 2019 26.50 27.01 26.50 26.94 132,554 +0.29(+1.09%)
Mar 20, 2019 26.85 26.92 26.50 26.65 66,726 -0.19(-0.71%)
Mar 19, 2019 26.97 27.43 26.77 26.84 74,412 +0.06(+0.22%)
Mar 18, 2019 26.68 26.97 26.58 26.78 78,840 +0.05(+0.19%)
Mar 15, 2019 26.45 26.77 26.09 26.73 120,100 +0.28(+1.06%)
Mar 14, 2019 26.52 26.52 26.05 26.45 164,110 -0.05(-0.19%)
Mar 13, 2019 26.93 27.16 26.47 26.50 137,423 -0.24(-0.90%)
Mar 12, 2019 26.95 26.95 26.43 26.74 98,889 -0.26(-0.96%)
Mar 11, 2019 26.67 27.25 26.67 27.00 216,961 +0.32(+1.20%)
Mar 08, 2019 25.81 26.92 25.77 26.68 162,500 +0.71(+2.73%)
Mar 07, 2019 26.03 26.24 25.73 25.97 162,268 -0.12(-0.46%)
Mar 06, 2019 26.52 26.57 26.01 26.09 149,443 -0.39(-1.47%)
Mar 05, 2019 26.22 26.60 25.96 26.48 204,632 +0.27(+1.03%)
Mar 04, 2019 26.13 26.23 25.31 26.21 113,320 +0.24(+0.92%)
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.