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 (%)
Jul 31, 2020 31.00 31.21 30.24 31.17 262,364 +0.12(+0.40%)
Jul 30, 2020 30.38 31.08 29.82 31.05 198,671 +0.27(+0.87%)
Jul 29, 2020 30.87 31.10 30.54 30.78 313,466 +0.06(+0.19%)
Jul 28, 2020 31.35 31.58 30.67 30.72 240,980 -0.74(-2.34%)
Jul 27, 2020 30.70 31.58 30.20 31.46 241,182 +0.99(+3.23%)
Jul 24, 2020 29.12 30.49 29.10 30.47 226,734 +0.92(+3.11%)
Jul 23, 2020 29.25 30.15 29.10 29.55 274,138 +0.44(+1.51%)
Jul 22, 2020 28.20 30.30 28.20 29.11 367,424 +0.56(+1.98%)
Jul 21, 2020 28.64 28.92 28.36 28.55 240,989 +0.24(+0.85%)
Jul 20, 2020 28.28 28.53 27.97 28.31 161,252 -0.13(-0.47%)
Jul 17, 2020 27.73 28.55 27.73 28.44 226,629 +0.77(+2.77%)
Jul 16, 2020 26.91 27.75 26.54 27.68 222,733 +0.33(+1.19%)
Jul 15, 2020 27.15 28.30 26.84 27.35 501,142 +0.98(+3.70%)
Jul 14, 2020 24.84 26.38 24.62 26.38 167,696 +1.50(+6.04%)
Jul 13, 2020 25.84 26.04 24.69 24.87 218,729 -0.59(-2.33%)
Jul 10, 2020 23.93 25.57 23.93 25.47 308,964 +1.48(+6.19%)
Jul 09, 2020 24.29 24.42 23.52 23.98 238,723 -0.15(-0.63%)
Jul 08, 2020 23.43 24.21 23.34 24.14 208,120 +0.88(+3.79%)
Jul 07, 2020 22.91 23.62 22.73 23.26 175,420 +0.23(+1.00%)
Jul 06, 2020 23.34 23.37 22.76 23.03 242,622 +0.59(+2.65%)
Jul 02, 2020 21.58 22.94 21.58 22.43 309,173 +1.55(+7.42%)
Jul 01, 2020 21.84 22.01 20.84 20.88 153,176 -0.95(-4.34%)
Jun 30, 2020 20.96 21.98 20.93 21.83 209,735 +0.69(+3.26%)
Jun 29, 2020 20.37 21.30 19.87 21.14 173,852 +1.15(+5.74%)
Jun 26, 2020 19.73 20.02 19.39 19.99 218,062 +0.11(+0.58%)
Jun 25, 2020 20.17 20.17 19.36 19.88 275,957 -0.66(-3.22%)
Jun 24, 2020 21.36 21.54 20.39 20.54 417,333 -1.20(-5.50%)
Jun 23, 2020 20.91 21.80 20.91 21.73 649,559 +1.02(+4.94%)
Jun 22, 2020 20.03 20.84 19.68 20.71 338,478 +0.48(+2.37%)
Jun 19, 2020 20.14 20.76 19.82 20.23 353,684 +0.40(+2.03%)
Jun 18, 2020 19.41 20.05 19.41 19.83 131,513 +0.10(+0.48%)
Jun 17, 2020 20.11 20.17 19.58 19.73 180,557 -0.33(-1.62%)
Jun 16, 2020 20.21 20.46 19.52 20.06 234,664 +0.75(+3.87%)
Jun 15, 2020 17.75 19.43 17.75 19.31 177,711 +0.55(+2.91%)
Jun 12, 2020 19.22 19.22 18.28 18.77 229,033 +0.60(+3.32%)
Jun 11, 2020 19.24 19.32 17.89 18.17 344,061 -2.06(-10.18%)
Jun 10, 2020 21.36 21.36 20.12 20.22 272,538 -1.09(-5.12%)
Jun 09, 2020 20.81 21.45 20.47 21.31 174,915 +0.03(+0.13%)
Jun 08, 2020 21.52 22.08 21.02 21.29 224,459 +0.15(+0.72%)
Jun 05, 2020 21.90 22.33 20.94 21.13 350,236 +0.31(+1.47%)
Jun 04, 2020 19.59 21.01 19.57 20.83 445,201 +1.13(+5.73%)
Jun 03, 2020 20.18 20.18 19.36 19.70 274,159 -0.11(-0.53%)
Jun 02, 2020 19.18 20.34 19.18 19.80 281,966 +0.87(+4.60%)
Jun 01, 2020 18.29 19.22 18.29 18.93 158,631 +0.61(+3.34%)
May 29, 2020 18.85 19.00 18.25 18.32 244,705 -0.63(-3.35%)
May 28, 2020 19.50 19.55 18.87 18.95 271,893 -0.38(-1.97%)
May 27, 2020 19.21 19.73 18.81 19.33 256,604 +0.31(+1.65%)
May 26, 2020 17.95 19.04 17.91 19.02 237,890 +1.14(+6.40%)
May 22, 2020 17.44 18.01 17.16 17.88 176,829 +0.41(+2.35%)
May 21, 2020 17.85 17.95 17.22 17.47 211,717 -0.36(-2.03%)
May 20, 2020 17.90 18.28 17.63 17.83 349,135 +0.28(+1.57%)
May 19, 2020 16.87 17.93 16.77 17.55 258,746 +0.51(+3.02%)
May 18, 2020 16.54 17.09 16.38 17.04 154,642 +1.41(+9.02%)
May 15, 2020 15.38 15.88 15.07 15.63 254,698 +0.24(+1.55%)
May 14, 2020 14.79 15.85 14.52 15.39 269,459 -0.03(-0.19%)
May 13, 2020 16.13 16.44 15.20 15.42 343,556 -0.80(-4.94%)
May 12, 2020 16.90 17.03 16.16 16.22 261,193 -0.51(-3.08%)
May 11, 2020 16.87 17.06 16.26 16.73 269,433 -0.37(-2.17%)
May 08, 2020 15.82 17.18 15.55 17.10 329,837 +1.72(+11.15%)
May 07, 2020 15.09 16.48 15.09 15.39 434,745 -0.52(-3.29%)
May 06, 2020 15.05 16.00 14.57 15.91 353,009 +1.13(+7.67%)
May 05, 2020 15.58 16.04 14.74 14.78 266,630 -0.52(-3.42%)
May 04, 2020 14.50 15.40 14.11 15.30 341,934 +0.40(+2.69%)
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.