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 31, 2018 24.13 24.52 23.80 24.04 320,490 -0.09(-0.37%)
Jan 30, 2018 24.48 24.49 24.26 24.12 345,135 -0.44(-1.77%)
Jan 29, 2018 24.59 24.80 24.47 24.56 230,156 +0.01(+0.03%)
Jan 26, 2018 24.35 24.63 24.19 24.55 208,116 +0.32(+1.30%)
Jan 25, 2018 24.12 24.47 23.89 24.24 305,566 +0.13(+0.55%)
Jan 24, 2018 22.50 24.23 22.50 24.11 538,355 +1.77(+7.90%)
Jan 23, 2018 22.50 22.67 22.00 22.34 208,379 -0.33(-1.47%)
Jan 22, 2018 22.55 22.69 22.32 22.67 179,867 +0.16(+0.70%)
Jan 19, 2018 22.22 22.57 22.07 22.52 212,739 +0.30(+1.33%)
Jan 18, 2018 21.80 22.42 21.72 22.22 226,073 +0.51(+2.35%)
Jan 17, 2018 21.62 21.82 21.17 21.71 230,046 +0.16(+0.76%)
Jan 16, 2018 21.97 22.18 21.44 21.55 208,227 -0.04(-0.20%)
Jan 12, 2018 21.59 21.59 21.59 0 +0.03(+0.12%)
Jan 11, 2018 21.51 21.60 21.29 21.56 206,359 +0.08(+0.38%)
Jan 10, 2018 21.82 21.82 21.38 21.48 182,892 -0.38(-1.73%)
Jan 09, 2018 21.88 22.10 21.61 21.86 236,836 +0.08(+0.38%)
Jan 08, 2018 22.04 22.17 21.72 21.78 178,659 -0.23(-1.06%)
Jan 05, 2018 22.35 22.36 21.95 22.01 357,586 -0.14(-0.65%)
Jan 04, 2018 22.07 22.20 22.01 22.16 280,856 +0.18(+0.83%)
Jan 03, 2018 21.56 22.03 21.47 21.97 188,349 +0.41(+1.90%)
Jan 02, 2018 21.31 21.66 21.19 21.56 275,147 +0.25(+1.15%)
Dec 29, 2017 21.32 21.32 21.32 0 +0.00(+0.00%)
Dec 28, 2017 21.29 21.45 21.19 21.32 122,046 +0.16(+0.78%)
Dec 27, 2017 21.25 21.28 20.98 21.15 130,409 +0.16(+0.75%)
Dec 26, 2017 21.50 21.80 20.99 21.00 99,456 -0.44(-2.06%)
Dec 22, 2017 21.67 21.67 21.36 21.44 107,432 -0.20(-0.93%)
Dec 21, 2017 21.58 21.84 21.58 21.64 114,549 +0.15(+0.70%)
Dec 20, 2017 21.47 21.60 21.28 21.49 141,020 +0.20(+0.95%)
Dec 19, 2017 21.55 21.60 21.25 21.29 134,822 -0.26(-1.20%)
Dec 18, 2017 21.31 21.66 21.29 21.55 202,012 +0.39(+1.85%)
Dec 15, 2017 21.09 21.35 21.03 21.15 182,747 +0.18(+0.87%)
Dec 14, 2017 20.63 21.06 20.63 20.97 201,101 +0.37(+1.78%)
Dec 13, 2017 20.55 20.67 20.39 20.61 139,014 +0.06(+0.28%)
Dec 12, 2017 21.02 21.02 20.32 20.55 218,348 -0.25(-1.18%)
Dec 11, 2017 20.89 21.00 20.78 20.80 135,519 -0.09(-0.45%)
Dec 08, 2017 20.80 20.92 20.62 20.89 146,685 +0.27(+1.31%)
Dec 07, 2017 20.32 20.85 20.32 20.62 179,182 +0.16(+0.80%)
Dec 06, 2017 21.06 21.09 20.37 20.45 197,685 -0.62(-2.96%)
Dec 05, 2017 21.19 21.51 21.00 21.08 167,372 -0.08(-0.36%)
Dec 04, 2017 22.03 22.03 21.07 21.15 231,286 -0.73(-3.31%)
Dec 01, 2017 21.97 22.16 21.35 21.88 255,237 +0.02(+0.09%)
Nov 30, 2017 21.50 21.98 21.29 21.86 281,307 +0.78(+3.72%)
Nov 29, 2017 21.28 21.32 20.89 21.08 217,610 -0.15(-0.69%)
Nov 28, 2017 21.32 21.46 21.10 21.22 216,778 -0.07(-0.32%)
Nov 27, 2017 21.51 21.59 21.28 21.29 225,750 -0.27(-1.25%)
Nov 24, 2017 21.41 21.64 21.41 21.56 78,842 +0.13(+0.63%)
Nov 22, 2017 21.57 21.60 21.13 21.43 294,916 -0.06(-0.28%)
Nov 21, 2017 21.33 21.58 21.33 21.49 196,877 +0.17(+0.77%)
Nov 20, 2017 21.55 21.71 21.27 21.32 250,603 -0.18(-0.85%)
Nov 17, 2017 21.90 21.91 21.47 21.51 302,845 -0.38(-1.76%)
Nov 16, 2017 21.44 22.00 21.44 21.89 234,736 +0.51(+2.40%)
Nov 15, 2017 21.53 21.60 21.11 21.38 226,786 -0.42(-1.93%)
Nov 14, 2017 21.55 21.87 21.51 21.80 176,003 +0.28(+1.31%)
Nov 13, 2017 21.51 21.76 21.43 21.52 156,458 -0.01(-0.03%)
Nov 10, 2017 21.87 21.93 21.48 21.52 205,462 -0.49(-2.22%)
Nov 09, 2017 22.02 22.20 21.85 22.01 211,749 -0.02(-0.11%)
Nov 08, 2017 21.77 22.06 21.69 22.04 200,776 +0.20(+0.92%)
Nov 07, 2017 21.45 21.85 21.12 21.84 312,963 +0.18(+0.85%)
Nov 06, 2017 22.74 22.76 21.38 21.65 453,366 -0.37(-1.69%)
Nov 03, 2017 22.51 22.77 21.89 22.02 422,737 -0.32(-1.45%)
Nov 02, 2017 21.85 22.46 21.85 22.35 242,308 +0.40(+1.81%)
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.