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 29, 2020 19.70 19.85 19.07 19.14 234,200 -0.75(-3.77%)
May 28, 2020 20.46 20.52 19.80 19.89 259,085 -0.40(-1.97%)
May 27, 2020 20.16 20.71 19.74 20.29 244,517 +0.33(+1.65%)
May 26, 2020 18.84 19.98 18.80 19.96 226,684 +1.20(+6.40%)
May 22, 2020 18.30 18.90 18.01 18.76 168,500 +0.43(+2.35%)
May 21, 2020 18.73 18.84 18.07 18.33 201,744 -0.38(-2.03%)
May 20, 2020 18.79 19.18 18.50 18.71 332,689 +0.29(+1.57%)
May 19, 2020 17.70 18.82 17.60 18.42 246,558 +0.54(+3.02%)
May 18, 2020 17.36 17.93 17.19 17.88 147,358 +1.48(+9.02%)
May 15, 2020 16.14 16.66 15.81 16.40 242,700 +0.25(+1.55%)
May 14, 2020 15.52 16.63 15.24 16.15 256,766 -0.03(-0.19%)
May 13, 2020 16.93 17.25 15.95 16.18 327,372 -0.84(-4.94%)
May 12, 2020 17.74 17.87 16.96 17.02 248,889 -0.54(-3.08%)
May 11, 2020 17.70 17.90 17.06 17.56 256,741 -0.39(-2.17%)
May 08, 2020 16.60 18.03 16.32 17.95 314,300 +1.80(+11.15%)
May 07, 2020 15.84 17.29 15.84 16.15 414,266 -0.55(-3.29%)
May 06, 2020 15.79 16.79 15.29 16.70 336,380 +1.19(+7.67%)
May 05, 2020 16.35 16.83 15.47 15.51 254,070 -0.55(-3.42%)
May 04, 2020 15.22 16.16 14.81 16.06 325,827 +0.42(+2.69%)
May 01, 2020 15.76 15.76 14.73 15.64 379,800 -0.55(-3.40%)
Apr 30, 2020 15.64 16.47 15.50 16.19 330,292 -0.62(-3.69%)
Apr 29, 2020 15.97 17.67 15.97 16.81 518,348 +1.41(+9.16%)
Apr 28, 2020 14.21 15.47 14.11 15.40 263,176 +1.65(+12.00%)
Apr 27, 2020 13.03 14.16 12.94 13.75 284,508 +0.90(+7.00%)
Apr 24, 2020 12.84 12.92 12.34 12.85 135,900 +0.29(+2.31%)
Apr 23, 2020 11.97 12.90 11.97 12.56 181,506 +0.64(+5.37%)
Apr 22, 2020 11.89 12.08 11.54 11.92 340,262 +0.37(+3.20%)
Apr 21, 2020 11.66 11.89 11.44 11.55 127,099 -0.56(-4.62%)
Apr 20, 2020 11.89 12.26 11.62 12.11 142,704 -0.14(-1.14%)
Apr 17, 2020 11.99 12.54 11.78 12.25 248,800 +0.82(+7.17%)
Apr 16, 2020 12.25 12.32 11.36 11.43 254,712 -1.09(-8.71%)
Apr 15, 2020 12.50 12.68 12.08 12.52 223,514 -0.53(-4.06%)
Apr 14, 2020 13.31 13.78 12.94 13.05 289,129 +0.02(+0.15%)
Apr 13, 2020 13.14 13.25 12.05 13.03 266,590 -0.18(-1.36%)
Apr 09, 2020 12.39 13.45 12.19 13.21 695,800 +1.28(+10.73%)
Apr 08, 2020 11.61 12.26 11.20 11.93 409,726 +0.38(+3.29%)
Apr 07, 2020 12.16 12.70 11.48 11.55 434,258 -0.14(-1.20%)
Apr 06, 2020 10.85 11.81 10.81 11.69 411,371 +1.36(+13.17%)
Apr 03, 2020 10.84 10.98 10.01 10.33 197,200 -0.43(-4.00%)
Apr 02, 2020 10.58 11.27 10.51 10.76 222,024 +0.03(+0.28%)
Apr 01, 2020 10.97 11.28 10.36 10.73 522,633 -1.11(-9.37%)
Mar 31, 2020 12.38 12.72 11.66 11.84 491,547 -0.58(-4.67%)
Mar 30, 2020 12.76 12.98 12.03 12.42 256,914 -0.64(-4.90%)
Mar 27, 2020 12.99 13.44 11.97 13.06 333,700 -0.40(-2.97%)
Mar 26, 2020 14.19 14.67 12.90 13.46 563,661 -0.64(-4.54%)
Mar 25, 2020 12.67 14.64 11.72 14.10 517,275 +1.28(+9.98%)
Mar 24, 2020 10.72 12.91 10.72 12.82 460,578 +2.60(+25.44%)
Mar 23, 2020 10.06 10.54 9.357 10.22 381,125 -0.15(-1.45%)
Mar 20, 2020 11.75 12.69 10.16 10.37 449,900 -1.05(-9.19%)
Mar 19, 2020 10.22 11.64 9.930 11.42 468,647 +0.97(+9.28%)
Mar 18, 2020 11.59 11.59 8.920 10.45 590,753 -1.64(-13.56%)
Mar 17, 2020 13.78 13.84 11.99 12.09 491,689 -1.19(-8.96%)
Mar 16, 2020 16.55 16.55 13.22 13.28 383,750 -3.77(-22.11%)
Mar 13, 2020 15.76 17.05 14.53 17.05 462,300 +2.25(+15.20%)
Mar 12, 2020 17.75 17.75 14.59 14.80 595,389 -4.23(-22.23%)
Mar 11, 2020 20.08 20.50 18.72 19.03 495,172 -1.60(-7.76%)
Mar 10, 2020 21.18 21.79 19.48 20.63 433,747 +0.13(+0.63%)
Mar 09, 2020 23.80 24.15 20.48 20.50 675,231 -5.21(-20.26%)
Mar 06, 2020 26.97 27.18 25.29 25.71 614,800 -2.20(-7.88%)
Mar 05, 2020 28.25 28.56 27.49 27.91 317,170 -0.60(-2.10%)
Mar 04, 2020 27.85 28.74 27.18 28.51 438,161 +1.13(+4.13%)
Mar 03, 2020 27.03 28.11 26.72 27.38 733,500 +0.38(+1.41%)
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.