Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	13.91	14.10	13.69	13.88	5,529	-0.05(-0.37%)
Aug 30, 2016	14.03	14.03	13.77	13.93	9,645	+0.04(+0.28%)
Aug 29, 2016	13.70	13.93	13.70	13.90	3,987	+0.24(+1.76%)
Aug 26, 2016	13.82	14.05	13.62	13.66	8,493	-0.19(-1.36%)
Aug 25, 2016	13.72	13.88	13.72	13.84	2,630	-0.03(-0.25%)
Aug 24, 2016	14.32	14.32	13.83	13.88	8,931	-0.37(-2.57%)
Aug 23, 2016	13.87	14.49	13.87	14.25	24,564	+0.53(+3.88%)
Aug 22, 2016	13.67	13.78	13.54	13.71	13,338	-0.02(-0.13%)
Aug 19, 2016	13.68	13.79	13.59	13.73	10,632	+0.02(+0.17%)
Aug 18, 2016	13.66	13.79	13.58	13.71	6,914	+0.01(+0.08%)
Aug 17, 2016	13.93	13.93	13.59	13.70	44,304	-0.25(-1.77%)
Aug 16, 2016	14.26	14.26	13.91	13.94	12,726	-0.22(-1.58%)
Aug 15, 2016	14.03	14.38	14.03	14.17	28,513	+0.09(+0.65%)
Aug 12, 2016	14.14	14.35	14.02	14.07	15,587	-0.27(-1.92%)
Aug 11, 2016	14.36	14.54	14.32	14.35	41,387	+0.11(+0.76%)
Aug 10, 2016	14.45	14.45	14.22	14.24	14,043	+0.01(+0.04%)
Aug 09, 2016	14.25	14.38	14.22	14.23	41,963	-0.22(-1.51%)
Aug 08, 2016	14.35	14.45	14.05	14.45	55,258	-0.06(-0.43%)
Aug 05, 2016	14.61	14.74	14.49	14.51	21,019	-0.12(-0.82%)
Aug 04, 2016	14.31	14.75	14.27	14.63	27,189	+0.37(+2.57%)
Aug 03, 2016	14.01	14.34	14.01	14.27	20,369	+0.25(+1.80%)
Aug 02, 2016	14.58	14.59	14.02	14.02	35,124	-0.55(-3.77%)
Aug 01, 2016	14.34	14.78	14.34	14.57	22,460	+0.02(+0.16%)
Jul 29, 2016	14.25	14.54	14.21	14.54	34,212	+0.31(+2.21%)
Jul 28, 2016	13.88	14.33	13.88	14.23	40,624	+0.44(+3.20%)
Jul 27, 2016	13.71	14.17	13.71	13.79	18,235	+0.17(+1.22%)
Jul 26, 2016	13.99	13.99	13.33	13.62	36,184	-0.28(-2.02%)
Jul 25, 2016	13.33	13.91	13.33	13.90	24,121	+0.72(+5.47%)
Jul 22, 2016	13.24	13.55	13.18	13.18	4,312	-0.24(-1.79%)
Jul 21, 2016	13.39	13.59	13.03	13.42	34,130	+0.00(+0.00%)
Jul 20, 2016	13.00	13.43	12.74	13.42	33,898	+0.46(+3.58%)
Jul 19, 2016	12.50	12.97	12.45	12.96	34,724	+0.21(+1.66%)
Jul 18, 2016	12.24	12.75	12.15	12.75	15,613	+0.48(+3.87%)
Jul 15, 2016	11.68	12.27	11.58	12.27	25,520	+0.54(+4.64%)
Jul 14, 2016	11.94	11.94	11.70	11.73	3,348	-0.16(-1.35%)
Jul 13, 2016	11.58	11.97	11.58	11.89	13,050	+0.33(+2.82%)
Jul 12, 2016	11.36	11.74	11.34	11.56	9,015	+0.11(+0.95%)
Jul 11, 2016	11.43	11.47	11.12	11.45	9,190	+0.26(+2.30%)
Jul 08, 2016	11.07	11.19	10.74	11.19	9,141	+0.45(+4.21%)
Jul 07, 2016	10.83	11.13	10.74	10.74	6,806	-0.06(-0.53%)
Jul 06, 2016	10.91	10.99	10.69	10.80	34,399	-0.08(-0.74%)
Jul 05, 2016	11.07	11.07	10.72	10.88	27,237	-0.22(-1.96%)
Jul 01, 2016	11.08	11.10	11.10	11.10	5,938	-0.19(-1.72%)
Jun 30, 2016	12.02	12.02	10.88	11.29	22,966	+0.36(+3.30%)
Jun 29, 2016	10.99	11.37	10.78	10.93	26,302	+0.06(+0.58%)
Jun 28, 2016	10.98	11.11	10.66	10.87	7,883	-0.09(-0.84%)
Jun 27, 2016	11.55	11.55	10.83	10.96	49,727	-0.89(-7.50%)
Jun 24, 2016	12.08	12.08	11.46	11.85	9,550	-0.87(-6.84%)
Jun 23, 2016	12.42	12.72	11.03	12.72	8,573	+0.41(+3.30%)
Jun 22, 2016	12.52	12.52	12.09	12.31	15,441	+0.01(+0.05%)
Jun 21, 2016	12.32	12.63	12.28	12.30	20,057	+0.03(+0.23%)
Jun 20, 2016	10.28	12.50	10.27	12.28	9,714	+0.26(+2.14%)
Jun 17, 2016	12.11	12.11	11.83	12.02	4,266	-0.41(-3.32%)
Jun 16, 2016	12.09	12.43	12.09	12.43	4,148	+0.38(+3.13%)
Jun 15, 2016	12.38	12.38	11.59	12.05	12,388	-0.21(-1.68%)
Jun 14, 2016	12.25	12.36	12.24	12.26	11,628	-0.10(-0.79%)
Jun 13, 2016	12.57	12.57	12.14	12.36	8,531	-0.37(-2.88%)
Jun 10, 2016	12.60	12.88	12.49	12.72	21,382	+0.01(+0.09%)
Jun 09, 2016	12.76	12.76	12.41	12.71	18,181	+0.27(+2.21%)
Jun 08, 2016	12.68	12.88	12.44	12.44	9,427	-0.21(-1.67%)
Jun 07, 2016	12.88	12.88	12.65	12.65	7,915	+0.06(+0.50%)
Jun 06, 2016	12.69	12.86	12.33	12.59	18,614	+0.15(+1.24%)
Jun 03, 2016	12.70	12.71	12.43	12.43	16,874	-0.15(-1.18%)
Jun 02, 2016	12.46	12.72	12.46	12.58	25,263	+0.01(+0.05%)
Jun 01, 2016	12.34	12.74	12.34	12.57	19,395	+0.21(+1.67%)
May 31, 2016	12.50	12.59	12.36	12.37	14,283	-0.22(-1.77%)
May 27, 2016	12.59	12.59	12.59	12.59	4,366	+0.16(+1.27%)
May 26, 2016	12.22	12.43	12.08	12.43	29,752	+0.27(+2.24%)
May 25, 2016	11.61	12.47	11.59	12.16	22,125	+0.61(+5.26%)
May 24, 2016	11.48	11.81	11.46	11.55	12,782	+0.12(+1.04%)
May 20, 2016	11.43	11.43	11.43	11.43	6,338	-0.13(-1.13%)
May 19, 2016	11.29	11.79	11.12	11.56	15,386	+0.19(+1.70%)
May 18, 2016	11.20	11.79	11.20	11.37	17,522	-0.14(-1.23%)
May 17, 2016	11.53	11.64	11.45	11.51	27,815	-0.03(-0.29%)
May 16, 2016	11.61	11.82	11.44	11.55	11,164	-0.12(-1.07%)
May 13, 2016	11.87	12.02	11.42	11.67	11,661	-0.35(-2.88%)
May 12, 2016	11.93	12.19	11.79	12.02	17,589	-0.20(-1.67%)
May 11, 2016	12.47	12.49	12.17	12.22	11,002	+0.01(+0.09%)
May 10, 2016	12.13	12.49	12.13	12.21	11,388	+0.15(+1.22%)
May 09, 2016	11.89	12.27	11.77	12.06	11,339	+0.08(+0.66%)
May 06, 2016	11.69	12.31	11.66	11.98	10,342	+0.16(+1.39%)
May 05, 2016	11.36	11.92	11.36	11.82	23,523	+0.17(+1.46%)
May 04, 2016	11.51	12.02	11.51	11.65	10,618	-0.17(-1.44%)
May 03, 2016	11.64	11.86	11.55	11.82	29,389	+0.02(+0.14%)
May 02, 2016	11.46	11.85	11.40	11.80	14,159	+0.44(+3.90%)
Apr 29, 2016	11.22	11.82	11.18	11.36	14,131	+0.83(+7.93%)
Apr 28, 2016	10.59	10.81	10.52	10.52	8,449	-0.18(-1.65%)
Apr 27, 2016	10.94	10.94	10.65	10.70	14,164	-0.12(-1.10%)
Apr 26, 2016	10.71	10.97	10.71	10.82	10,500	+0.20(+1.93%)
Apr 25, 2016	10.94	10.96	10.62	10.62	12,273	-0.35(-3.16%)
Apr 22, 2016	11.18	11.29	10.96	10.96	6,644	-0.15(-1.33%)
Apr 21, 2016	11.53	11.53	11.09	11.11	9,879	-0.45(-3.93%)
Apr 20, 2016	11.51	11.67	11.43	11.56	8,585	+0.03(+0.30%)
Apr 19, 2016	11.82	11.82	11.52	11.53	10,692	-0.18(-1.55%)
Apr 18, 2016	11.48	11.78	11.48	11.71	7,155	+0.22(+1.88%)
Apr 15, 2016	11.27	11.62	11.26	11.50	6,146	+0.03(+0.25%)
Apr 14, 2016	11.50	11.52	11.34	11.47	15,827	+0.03(+0.25%)
Apr 13, 2016	11.60	11.60	11.31	11.44	15,080	-0.10(-0.89%)
Apr 12, 2016	11.67	11.76	11.47	11.54	12,411	-0.06(-0.49%)
Apr 11, 2016	11.60	11.70	11.51	11.60	14,992	+0.01(+0.10%)
Apr 08, 2016	11.68	11.68	11.48	11.59	12,518	+0.12(+1.09%)
Apr 07, 2016	11.74	11.74	11.15	11.46	10,891	-0.44(-3.72%)
Apr 06, 2016	11.46	11.90	11.41	11.90	20,112	+0.45(+3.92%)
Apr 05, 2016	11.34	11.48	11.21	11.46	8,759	-0.01(-0.10%)
Apr 04, 2016	11.55	11.61	11.25	11.47	43,572	-0.07(-0.64%)
Apr 01, 2016	11.15	11.55	11.13	11.54	15,011	+0.22(+1.91%)
Mar 31, 2016	11.22	11.43	11.18	11.32	25,310	+0.07(+0.60%)
Mar 30, 2016	11.25	11.69	11.02	11.26	39,686	+0.11(+1.02%)
Mar 29, 2016	10.36	11.31	10.36	11.14	22,436	+0.70(+6.75%)
Mar 28, 2016	10.50	10.52	10.33	10.44	6,946	-0.01(-0.11%)
Mar 24, 2016	10.60	10.45	10.45	10.45	7,218	-0.26(-2.44%)
Mar 23, 2016	10.86	10.88	10.70	10.71	12,705	-0.23(-2.13%)
Mar 22, 2016	10.88	10.96	10.80	10.94	5,018	-0.11(-1.03%)
Mar 21, 2016	11.11	11.15	11.06	11.06	1,649	-0.18(-1.57%)
Mar 18, 2016	11.26	11.32	11.13	11.23	9,523	-0.04(-0.35%)
Mar 17, 2016	11.16	11.31	11.16	11.27	22,959	+0.26(+2.32%)
Mar 16, 2016	10.77	11.02	10.77	11.02	3,357	+0.29(+2.70%)
Mar 15, 2016	10.69	10.75	10.55	10.73	1,940	-0.12(-1.10%)
Mar 14, 2016	10.97	10.97	10.77	10.85	7,784	-0.14(-1.29%)
Mar 11, 2016	10.69	11.04	10.68	10.99	5,104	+0.55(+5.26%)
Mar 10, 2016	10.80	10.80	10.39	10.44	3,070	-0.33(-3.09%)
Mar 09, 2016	10.50	10.77	10.43	10.77	8,132	+0.36(+3.49%)
Mar 08, 2016	10.37	10.58	10.25	10.41	12,152	-0.16(-1.56%)
Mar 07, 2016	10.37	10.64	10.37	10.58	16,439	+0.12(+1.14%)
Mar 04, 2016	10.52	10.62	10.46	10.46	11,722	-0.03(-0.32%)
Mar 03, 2016	10.27	10.53	10.27	10.49	51,731	+0.26(+2.55%)
Mar 02, 2016	9.916	10.37	9.718	10.23	48,717	+0.28(+2.86%)
Mar 01, 2016	9.513	9.956	9.348	9.945	8,381	+0.66(+7.09%)
Feb 29, 2016	9.269	9.331	9.206	9.286	8,856	+0.00(+0.00%)
Feb 26, 2016	9.326	9.377	9.218	9.286	1,857	+0.19(+2.09%)
Feb 25, 2016	8.950	9.113	8.854	9.096	9,853	+0.30(+3.38%)
Feb 24, 2016	8.652	8.798	8.495	8.798	5,215	-0.11(-1.20%)
Feb 23, 2016	9.287	9.422	8.905	8.905	9,034	-0.38(-4.11%)
Feb 22, 2016	9.259	9.287	9.216	9.287	1,860	+0.29(+3.25%)

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.

Norbord Inc (NY: OSB )

Historical Prices

Free News Feed