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 (%)
Feb 28, 2018 34.99 34.99 33.59 33.77 142,091 -1.40(-3.98%)
Feb 27, 2018 35.26 35.47 34.83 35.17 116,381 +0.01(+0.03%)
Feb 26, 2018 35.69 36.02 34.50 35.16 154,241 -0.45(-1.26%)
Feb 23, 2018 35.52 35.63 35.14 35.61 111,379 +0.45(+1.28%)
Feb 22, 2018 35.06 35.16 136,847 -0.30(-0.85%)
Feb 21, 2018 36.06 36.09 35.43 35.46 118,410 -0.45(-1.25%)
Feb 20, 2018 36.85 36.95 35.87 35.91 109,876 -0.96(-2.60%)
Feb 16, 2018 36.87 36.87 36.87 0 +0.15(+0.41%)
Feb 15, 2018 36.91 37.10 36.17 36.72 174,574 -0.11(-0.30%)
Feb 14, 2018 36.03 36.87 35.67 36.83 100,659 +0.70(+1.94%)
Feb 13, 2018 35.71 36.36 35.63 36.13 105,236 +0.36(+1.01%)
Feb 12, 2018 35.48 35.86 35.26 35.77 179,044 +0.74(+2.11%)
Feb 09, 2018 36.01 36.15 34.25 35.03 233,578 -0.60(-1.68%)
Feb 08, 2018 37.03 37.13 35.62 35.63 193,074 -1.58(-4.25%)
Feb 07, 2018 37.62 37.92 37.07 37.21 179,973 -0.39(-1.04%)
Feb 06, 2018 36.15 38.04 36.15 37.60 191,134 +0.36(+0.97%)
Feb 05, 2018 36.37 37.87 36.34 37.24 148,047 +0.55(+1.50%)
Feb 02, 2018 38.80 39.00 36.05 36.69 219,170 -1.58(-4.13%)
Feb 01, 2018 38.05 38.44 37.20 38.27 155,809 +0.15(+0.39%)
Jan 31, 2018 38.27 38.88 37.75 38.12 202,084 -0.14(-0.37%)
Jan 30, 2018 38.83 38.84 38.48 38.26 217,624 -0.69(-1.77%)
Jan 29, 2018 39.00 39.33 38.81 38.95 145,124 +0.01(+0.03%)
Jan 26, 2018 38.61 39.06 38.37 38.94 131,227 +0.50(+1.30%)
Jan 25, 2018 38.25 38.81 37.88 38.44 192,674 +0.21(+0.55%)
Jan 24, 2018 35.68 38.43 35.68 38.23 339,458 +2.80(+7.90%)
Jan 23, 2018 35.69 35.96 34.89 35.43 131,393 -0.53(-1.47%)
Jan 22, 2018 35.76 35.99 35.39 35.96 113,415 +0.25(+0.70%)
Jan 19, 2018 35.24 35.79 35.00 35.71 134,142 +0.47(+1.33%)
Jan 18, 2018 34.57 35.56 34.44 35.24 142,550 +0.81(+2.35%)
Jan 17, 2018 34.28 34.61 33.57 34.43 145,055 +0.26(+0.76%)
Jan 16, 2018 34.85 35.17 34.01 34.17 131,297 -0.07(-0.20%)
Jan 12, 2018 34.24 34.24 34.24 0 +0.04(+0.12%)
Jan 11, 2018 34.12 34.25 33.77 34.20 130,119 +0.13(+0.38%)
Jan 10, 2018 34.60 34.60 33.90 34.07 115,322 -0.60(-1.73%)
Jan 09, 2018 34.70 35.05 34.27 34.67 149,336 +0.13(+0.38%)
Jan 08, 2018 34.95 35.16 34.45 34.54 112,653 -0.37(-1.06%)
Jan 05, 2018 35.45 35.46 34.81 34.91 225,475 -0.23(-0.65%)
Jan 04, 2018 35.00 35.20 34.90 35.14 177,093 +0.29(+0.83%)
Jan 03, 2018 34.20 34.94 34.05 34.85 118,763 +0.65(+1.90%)
Jan 02, 2018 33.79 34.35 33.60 34.20 173,493 +0.39(+1.15%)
Dec 29, 2017 33.81 33.81 33.81 0 +0.00(+0.00%)
Dec 28, 2017 33.77 34.02 33.60 33.81 76,956 +0.26(+0.77%)
Dec 27, 2017 33.70 33.75 33.28 33.55 82,229 +0.25(+0.75%)
Dec 26, 2017 34.10 34.57 33.29 33.30 62,712 -0.70(-2.06%)
Dec 22, 2017 34.36 34.36 33.87 34.00 67,741 -0.32(-0.93%)
Dec 21, 2017 34.22 34.63 34.22 34.32 72,229 +0.24(+0.70%)
Dec 20, 2017 34.05 34.25 33.75 34.08 88,920 +0.32(+0.95%)
Dec 19, 2017 34.17 34.25 33.70 33.76 85,012 -0.41(-1.20%)
Dec 18, 2017 33.80 34.35 33.76 34.17 127,378 +0.62(+1.85%)
Dec 15, 2017 33.45 33.86 33.35 33.55 115,231 +0.29(+0.87%)
Dec 14, 2017 32.72 33.40 32.72 33.26 126,804 +0.58(+1.77%)
Dec 13, 2017 32.59 32.78 32.34 32.68 87,655 +0.09(+0.28%)
Dec 12, 2017 33.33 33.33 32.23 32.59 137,679 -0.39(-1.18%)
Dec 11, 2017 33.13 33.30 32.96 32.98 85,451 -0.15(-0.45%)
Dec 08, 2017 32.98 33.18 32.70 33.13 92,492 +0.43(+1.31%)
Dec 07, 2017 32.22 33.07 32.22 32.70 112,983 +0.26(+0.80%)
Dec 06, 2017 33.40 33.45 32.30 32.44 124,650 -0.99(-2.96%)
Dec 05, 2017 33.60 34.12 33.31 33.43 105,536 -0.12(-0.36%)
Dec 04, 2017 34.94 34.94 33.42 33.55 145,837 -1.15(-3.31%)
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.