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 18.85 19.00 18.25 18.32 244,705 -0.63(-3.35%)
May 28, 2020 19.50 19.55 18.87 18.95 271,893 -0.38(-1.97%)
May 27, 2020 19.21 19.73 18.81 19.33 256,604 +0.31(+1.65%)
May 26, 2020 17.95 19.04 17.91 19.02 237,890 +1.14(+6.40%)
May 22, 2020 17.44 18.01 17.16 17.88 176,829 +0.41(+2.35%)
May 21, 2020 17.85 17.95 17.22 17.47 211,717 -0.36(-2.03%)
May 20, 2020 17.90 18.28 17.63 17.83 349,135 +0.28(+1.57%)
May 19, 2020 16.87 17.93 16.77 17.55 258,746 +0.51(+3.02%)
May 18, 2020 16.54 17.09 16.38 17.04 154,642 +1.41(+9.02%)
May 15, 2020 15.38 15.88 15.07 15.63 254,698 +0.24(+1.55%)
May 14, 2020 14.79 15.85 14.52 15.39 269,459 -0.03(-0.19%)
May 13, 2020 16.13 16.44 15.20 15.42 343,556 -0.80(-4.94%)
May 12, 2020 16.90 17.03 16.16 16.22 261,193 -0.51(-3.08%)
May 11, 2020 16.87 17.06 16.26 16.73 269,433 -0.37(-2.17%)
May 08, 2020 15.82 17.18 15.55 17.10 329,837 +1.72(+11.15%)
May 07, 2020 15.09 16.48 15.09 15.39 434,745 -0.52(-3.29%)
May 06, 2020 15.05 16.00 14.57 15.91 353,009 +1.13(+7.67%)
May 05, 2020 15.58 16.04 14.74 14.78 266,630 -0.52(-3.42%)
May 04, 2020 14.50 15.40 14.11 15.30 341,934 +0.40(+2.69%)
May 01, 2020 15.02 15.02 14.04 14.90 398,575 -0.52(-3.40%)
Apr 30, 2020 14.90 15.69 14.77 15.43 346,620 -0.59(-3.69%)
Apr 29, 2020 15.22 16.84 15.22 16.02 543,973 +1.34(+9.16%)
Apr 28, 2020 13.54 14.74 13.45 14.67 276,186 +1.57(+12.00%)
Apr 27, 2020 12.42 13.49 12.33 13.10 298,572 +0.86(+7.00%)
Apr 24, 2020 12.24 12.31 11.75 12.24 142,618 +0.28(+2.31%)
Apr 23, 2020 11.41 12.29 11.41 11.97 190,478 +0.61(+5.37%)
Apr 22, 2020 11.33 11.51 11.00 11.36 357,083 +0.35(+3.20%)
Apr 21, 2020 11.11 11.33 10.90 11.01 133,382 -0.53(-4.62%)
Apr 20, 2020 11.33 11.68 11.07 11.54 149,758 -0.13(-1.14%)
Apr 17, 2020 11.43 11.95 11.23 11.67 261,099 +0.78(+7.17%)
Apr 16, 2020 11.67 11.74 10.82 10.89 267,303 -1.04(-8.71%)
Apr 15, 2020 11.91 12.08 11.51 11.93 234,563 -0.51(-4.06%)
Apr 14, 2020 12.68 13.13 12.33 12.44 303,422 +0.02(+0.15%)
Apr 13, 2020 12.52 12.62 11.48 12.42 279,769 -0.17(-1.36%)
Apr 09, 2020 11.81 12.82 11.62 12.59 730,197 +1.22(+10.73%)
Apr 08, 2020 11.06 11.68 10.67 11.37 429,981 +0.36(+3.29%)
Apr 07, 2020 11.59 12.10 10.94 11.01 455,726 -0.13(-1.20%)
Apr 06, 2020 10.34 11.25 10.30 11.14 431,707 +1.30(+13.17%)
Apr 03, 2020 10.33 10.46 9.538 9.843 206,948 -0.41(-4.00%)
Apr 02, 2020 10.08 10.74 10.01 10.25 233,000 +0.03(+0.28%)
Apr 01, 2020 10.45 10.75 9.872 10.22 548,469 -1.06(-9.37%)
Mar 31, 2020 11.80 12.12 11.11 11.28 515,847 -0.55(-4.67%)
Mar 30, 2020 12.16 12.37 11.46 11.83 269,614 -0.61(-4.90%)
Mar 27, 2020 12.38 12.81 11.41 12.44 350,196 -0.38(-2.97%)
Mar 26, 2020 13.52 13.98 12.29 12.83 591,526 -0.61(-4.54%)
Mar 25, 2020 12.07 13.95 11.17 13.44 542,847 +1.22(+9.98%)
Mar 24, 2020 10.21 12.30 10.21 12.22 483,347 +2.48(+25.44%)
Mar 23, 2020 9.586 10.04 8.916 9.739 399,966 -0.14(-1.45%)
Mar 20, 2020 11.20 12.09 9.681 9.882 472,141 -1.00(-9.19%)
Mar 19, 2020 9.739 11.09 9.462 10.88 491,815 +0.92(+9.28%)
Mar 18, 2020 11.04 11.04 8.500 9.958 619,957 -1.56(-13.57%)
Mar 17, 2020 13.13 13.19 11.43 11.52 515,996 -1.13(-8.96%)
Mar 16, 2020 15.77 15.77 12.60 12.65 402,721 -3.59(-22.11%)
Mar 13, 2020 15.02 16.25 13.85 16.25 485,154 +2.14(+15.20%)
Mar 12, 2020 16.91 16.91 13.90 14.10 624,822 -4.03(-22.23%)
Mar 11, 2020 19.13 19.53 17.84 18.13 519,651 -1.52(-7.76%)
Mar 10, 2020 20.18 20.76 18.56 19.66 455,189 +0.12(+0.63%)
Mar 09, 2020 22.68 23.01 19.52 19.53 708,611 -4.96(-20.26%)
Mar 06, 2020 25.70 25.90 24.10 24.50 645,193 -2.10(-7.88%)
Mar 05, 2020 26.92 27.21 26.20 26.60 332,849 -0.57(-2.10%)
Mar 04, 2020 26.54 27.39 25.90 27.17 459,822 +1.08(+4.13%)
Mar 03, 2020 25.76 26.79 25.46 26.09 769,761 +0.36(+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.