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 (%)
Jan 29, 2021 43.13 43.13 43.13 0 -1.21(-2.73%)
Jan 28, 2021 43.67 45.36 42.88 44.34 173,203 +0.60(+1.37%)
Jan 27, 2021 44.63 44.96 42.30 43.74 149,622 -1.57(-3.47%)
Jan 26, 2021 44.83 46.12 44.32 45.31 214,781 +0.73(+1.64%)
Jan 25, 2021 43.36 44.67 42.89 44.58 252,876 +1.50(+3.48%)
Jan 22, 2021 42.76 43.40 41.95 43.08 126,500 +0.00(+0.00%)
Jan 21, 2021 42.53 43.33 42.49 43.08 116,888 +0.86(+2.04%)
Jan 20, 2021 40.76 42.74 40.76 42.22 162,765 +1.84(+4.56%)
Jan 19, 2021 40.47 40.77 39.85 40.38 142,654 +0.46(+1.15%)
Jan 15, 2021 40.01 40.09 38.95 39.92 130,800 -0.55(-1.36%)
Jan 14, 2021 40.42 41.22 40.26 40.47 92,015 +0.05(+0.12%)
Jan 13, 2021 41.03 41.25 40.21 40.42 108,874 -0.39(-0.96%)
Jan 12, 2021 41.78 41.83 40.07 40.81 149,720 -0.98(-2.35%)
Jan 11, 2021 41.30 42.19 40.68 41.79 79,452 -0.40(-0.95%)
Jan 08, 2021 43.22 43.60 41.53 42.19 134,600 -1.08(-2.50%)
Jan 07, 2021 43.70 43.78 42.45 43.27 158,117 +0.43(+1.00%)
Jan 06, 2021 42.65 43.74 42.27 42.84 127,974 +0.46(+1.09%)
Jan 05, 2021 41.97 42.86 41.54 42.38 128,409 +0.17(+0.40%)
Jan 04, 2021 43.72 44.08 42.18 42.21 137,006 -0.99(-2.29%)
Dec 31, 2020 43.20 43.20 43.20 45,900 +0.04(+0.09%)
Dec 30, 2020 42.42 43.63 42.42 43.16 45,900 +0.68(+1.60%)
Dec 29, 2020 43.61 44.11 42.25 42.48 90,610 -0.64(-1.48%)
Dec 28, 2020 44.28 44.28 43.12 43.12 78,045 -0.80(-1.82%)
Dec 24, 2020 43.90 44.00 43.46 43.92 32,000 +0.45(+1.04%)
Dec 23, 2020 43.36 44.94 43.36 43.47 83,197 +0.72(+1.68%)
Dec 22, 2020 43.68 43.68 42.56 42.75 107,709 -0.72(-1.66%)
Dec 21, 2020 42.28 43.68 41.61 43.47 126,580 +0.19(+0.44%)
Dec 18, 2020 44.84 44.84 42.98 43.28 96,900 -1.16(-2.61%)
Dec 17, 2020 44.57 45.23 44.13 44.44 82,167 +0.11(+0.25%)
Dec 16, 2020 44.73 45.06 43.87 44.33 63,785 -0.22(-0.49%)
Dec 15, 2020 43.85 44.84 43.59 44.55 139,255 +0.96(+2.20%)
Dec 14, 2020 44.74 45.62 43.58 43.59 126,447 -0.73(-1.65%)
Dec 11, 2020 43.55 44.52 43.55 44.32 140,700 +0.64(+1.47%)
Dec 10, 2020 43.08 44.40 43.08 43.68 175,614 +0.47(+1.09%)
Dec 09, 2020 41.95 43.74 41.95 43.21 178,239 +1.42(+3.40%)
Dec 08, 2020 41.49 42.23 41.39 41.79 103,096 +0.24(+0.58%)
Dec 07, 2020 41.63 42.12 41.36 41.55 92,690 -0.41(-0.98%)
Dec 04, 2020 40.41 42.25 40.41 41.96 158,300 +1.52(+3.76%)
Dec 03, 2020 38.79 40.67 38.79 40.44 147,256 +1.49(+3.83%)
Dec 02, 2020 38.95 39.30 37.98 38.95 140,335 +0.00(+0.00%)
Dec 01, 2020 37.73 39.63 37.66 38.95 329,945 +1.35(+3.59%)
Nov 30, 2020 36.82 37.76 36.09 37.60 296,433 +0.58(+1.57%)
Nov 27, 2020 37.84 37.95 36.86 37.02 109,600 -0.92(-2.42%)
Nov 25, 2020 38.51 39.27 37.90 37.94 210,500 -0.67(-1.74%)
Nov 24, 2020 37.50 38.98 37.24 38.61 326,055 +1.34(+3.60%)
Nov 23, 2020 36.62 37.49 36.44 37.27 392,293 +1.06(+2.93%)
Nov 20, 2020 36.59 37.34 35.74 36.21 630,200 -0.79(-2.14%)
Nov 19, 2020 35.17 37.76 34.82 37.00 1,703,760 +3.79(+11.41%)
Nov 18, 2020 33.77 33.90 32.95 33.21 230,732 -0.41(-1.22%)
Nov 17, 2020 33.18 33.68 32.47 33.62 267,124 +0.15(+0.45%)
Nov 16, 2020 32.50 33.78 32.21 33.47 352,769 +1.47(+4.59%)
Nov 13, 2020 31.53 32.20 31.53 32.00 305,100 +0.68(+2.17%)
Nov 12, 2020 32.77 32.77 31.31 31.32 195,573 -1.43(-4.37%)
Nov 11, 2020 33.13 33.27 32.12 32.75 201,452 -0.01(-0.03%)
Nov 10, 2020 32.17 33.32 32.03 32.76 234,725 +0.61(+1.90%)
Nov 09, 2020 34.96 35.93 32.11 32.15 499,007 -1.47(-4.37%)
Nov 06, 2020 34.98 35.28 33.59 33.62 507,600 -1.09(-3.14%)
Nov 05, 2020 36.34 36.99 34.63 34.71 460,731 -1.26(-3.50%)
Nov 04, 2020 36.19 36.30 35.18 35.97 242,884 -0.25(-0.69%)
Nov 03, 2020 34.92 36.40 34.52 36.22 390,002 +2.02(+5.91%)
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.