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, 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%)
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.