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 18.10 18.17 17.55 17.60 208,563 -0.70(-3.84%)
May 30, 2019 18.23 18.43 18.23 18.30 233,028 +0.37(+2.04%)
May 29, 2019 17.92 18.02 17.76 17.93 189,056 -0.13(-0.72%)
May 28, 2019 18.46 18.55 18.06 18.06 197,614 -0.32(-1.75%)
May 24, 2019 18.26 18.45 18.19 18.39 203,582 +0.16(+0.86%)
May 23, 2019 18.65 18.65 18.07 18.23 234,444 -0.54(-2.88%)
May 22, 2019 19.10 19.20 18.75 18.77 213,893 -0.45(-2.36%)
May 21, 2019 19.33 19.48 19.07 19.22 205,522 -0.10(-0.54%)
May 20, 2019 19.48 19.48 19.22 19.33 91,630 -0.24(-1.20%)
May 17, 2019 19.66 19.68 19.30 19.56 178,220 -0.23(-1.14%)
May 16, 2019 20.02 20.09 19.69 19.79 231,385 -0.24(-1.22%)
May 15, 2019 20.15 20.27 19.84 20.03 123,425 -0.30(-1.46%)
May 14, 2019 20.47 20.64 20.21 20.33 128,515 -0.15(-0.72%)
May 13, 2019 20.60 20.83 20.35 20.48 189,961 -0.47(-2.25%)
May 10, 2019 21.04 21.21 20.78 20.95 156,760 -0.17(-0.83%)
May 09, 2019 20.70 21.17 20.50 21.12 146,910 +0.29(+1.38%)
May 08, 2019 21.16 21.45 20.73 20.84 296,266 -0.40(-1.89%)
May 07, 2019 22.24 22.32 21.16 21.24 335,308 -0.50(-2.29%)
May 06, 2019 21.69 21.82 21.23 21.73 193,100 -0.35(-1.58%)
May 03, 2019 22.22 22.58 21.78 22.08 239,960 +0.00(+0.00%)
May 02, 2019 21.76 22.54 21.57 22.08 344,162 +0.07(+0.32%)
May 01, 2019 22.25 22.47 21.96 22.01 201,899 -0.17(-0.79%)
Apr 30, 2019 21.88 22.35 21.56 22.19 228,071 +0.38(+1.76%)
Apr 29, 2019 21.72 21.93 21.52 21.80 649,505 +0.08(+0.36%)
Apr 26, 2019 20.62 21.72 20.62 21.72 133,579 +1.14(+5.55%)
Apr 25, 2019 20.53 20.86 20.30 20.58 268,791 +0.05(+0.25%)
Apr 24, 2019 20.90 20.94 20.53 20.53 387,186 -0.36(-1.71%)
Apr 23, 2019 20.65 21.22 20.65 20.89 661,964 +0.08(+0.38%)
Apr 22, 2019 21.68 21.73 20.63 20.81 148,245 -0.85(-3.94%)
Apr 18, 2019 21.49 21.75 21.38 21.66 78,265 +0.10(+0.49%)
Apr 17, 2019 21.66 21.80 21.37 21.56 250,798 -0.15(-0.68%)
Apr 16, 2019 22.25 22.30 21.62 21.71 152,583 -0.67(-3.00%)
Apr 15, 2019 22.14 22.63 22.13 22.38 147,812 +0.31(+1.42%)
Apr 12, 2019 22.30 22.34 21.88 22.06 280,241 -0.15(-0.67%)
Apr 11, 2019 22.73 23.15 22.19 22.21 231,466 -0.65(-2.86%)
Apr 10, 2019 22.81 22.95 22.37 22.87 126,868 +0.05(+0.23%)
Apr 09, 2019 23.27 23.29 22.57 22.81 226,194 -0.56(-2.39%)
Apr 08, 2019 23.28 23.39 22.93 23.37 173,820 +0.00(+0.00%)
Apr 05, 2019 23.58 23.85 23.29 23.37 263,142 -0.17(-0.74%)
Apr 04, 2019 23.28 23.83 23.20 23.55 160,493 +0.31(+1.35%)
Apr 03, 2019 23.24 23.42 22.98 23.23 205,778 +0.08(+0.34%)
Apr 02, 2019 23.30 23.30 22.80 23.15 142,140 -0.13(-0.56%)
Apr 01, 2019 24.19 24.29 23.22 23.28 226,761 -0.72(-3.01%)
Mar 29, 2019 23.60 24.04 23.60 24.01 226,878 +0.49(+2.07%)
Mar 28, 2019 22.85 23.55 22.85 23.52 190,179 +0.78(+3.41%)
Mar 27, 2019 22.33 22.77 22.21 22.74 207,921 +0.51(+2.31%)
Mar 26, 2019 22.14 22.42 22.06 22.23 139,225 +0.05(+0.24%)
Mar 25, 2019 22.84 22.84 21.94 22.18 237,063 -0.64(-2.79%)
Mar 22, 2019 23.38 23.42 22.76 22.81 430,230 -0.66(-2.82%)
Mar 21, 2019 23.09 23.54 23.09 23.48 152,117 +0.25(+1.09%)
Mar 20, 2019 23.40 23.46 23.09 23.22 76,573 -0.17(-0.71%)
Mar 19, 2019 23.50 23.90 23.33 23.39 85,394 +0.05(+0.22%)
Mar 18, 2019 23.25 23.50 23.16 23.34 90,475 +0.04(+0.19%)
Mar 15, 2019 23.05 23.33 22.73 23.29 137,825 +0.24(+1.06%)
Mar 14, 2019 23.11 23.11 22.70 23.05 188,330 -0.04(-0.19%)
Mar 13, 2019 23.47 23.67 23.07 23.09 157,705 -0.21(-0.90%)
Mar 12, 2019 23.48 23.48 23.03 23.30 113,483 -0.23(-0.96%)
Mar 11, 2019 23.24 23.75 23.24 23.53 248,981 +0.28(+1.20%)
Mar 08, 2019 22.49 23.46 22.46 23.25 186,483 +0.62(+2.73%)
Mar 07, 2019 22.68 22.87 22.42 22.63 186,216 -0.10(-0.46%)
Mar 06, 2019 23.11 23.15 22.66 22.73 171,499 -0.34(-1.47%)
Mar 05, 2019 22.85 23.18 22.62 23.07 234,833 +0.24(+1.03%)
Mar 04, 2019 22.77 22.86 22.05 22.84 130,044 +0.21(+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.