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 (%)
Dec 31, 2020 43.20 43.20 43.20 45,900 +0.04(+0.09%)
Dec 30, 2020 42.42 43.63 42.42 43.16 45,900 +0.68(+1.60%)
Dec 29, 2020 43.61 44.11 42.25 42.48 90,610 -0.64(-1.48%)
Dec 28, 2020 44.28 44.28 43.12 43.12 78,045 -0.80(-1.82%)
Dec 24, 2020 43.90 44.00 43.46 43.92 32,000 +0.45(+1.04%)
Dec 23, 2020 43.36 44.94 43.36 43.47 83,197 +0.72(+1.68%)
Dec 22, 2020 43.68 43.68 42.56 42.75 107,709 -0.72(-1.66%)
Dec 21, 2020 42.28 43.68 41.61 43.47 126,580 +0.19(+0.44%)
Dec 18, 2020 44.84 44.84 42.98 43.28 96,900 -1.16(-2.61%)
Dec 17, 2020 44.57 45.23 44.13 44.44 82,167 +0.11(+0.25%)
Dec 16, 2020 44.73 45.06 43.87 44.33 63,785 -0.22(-0.49%)
Dec 15, 2020 43.85 44.84 43.59 44.55 139,255 +0.96(+2.20%)
Dec 14, 2020 44.74 45.62 43.58 43.59 126,447 -0.73(-1.65%)
Dec 11, 2020 43.55 44.52 43.55 44.32 140,700 +0.64(+1.47%)
Dec 10, 2020 43.08 44.40 43.08 43.68 175,614 +0.47(+1.09%)
Dec 09, 2020 41.95 43.74 41.95 43.21 178,239 +1.42(+3.40%)
Dec 08, 2020 41.49 42.23 41.39 41.79 103,096 +0.24(+0.58%)
Dec 07, 2020 41.63 42.12 41.36 41.55 92,690 -0.41(-0.98%)
Dec 04, 2020 40.41 42.25 40.41 41.96 158,300 +1.52(+3.76%)
Dec 03, 2020 38.79 40.67 38.79 40.44 147,256 +1.49(+3.83%)
Dec 02, 2020 38.95 39.30 37.98 38.95 140,335 +0.00(+0.00%)
Dec 01, 2020 37.73 39.63 37.66 38.95 329,945 +1.35(+3.59%)
Nov 30, 2020 36.82 37.76 36.09 37.60 296,433 +1.64(+4.57%)
Nov 27, 2020 36.75 36.86 35.80 35.96 112,840 -0.89(-2.42%)
Nov 25, 2020 37.40 38.14 36.81 36.85 216,723 -0.65(-1.74%)
Nov 24, 2020 36.42 37.86 36.18 37.50 335,695 +1.30(+3.60%)
Nov 23, 2020 35.57 36.41 35.39 36.20 403,891 +1.03(+2.93%)
Nov 20, 2020 35.54 36.27 34.71 35.17 648,832 -0.77(-2.14%)
Nov 19, 2020 34.16 36.68 33.82 35.94 1,754,134 +3.68(+11.41%)
Nov 18, 2020 32.80 32.93 32.00 32.26 237,553 -0.40(-1.22%)
Nov 17, 2020 32.23 32.71 31.54 32.65 275,021 +0.15(+0.45%)
Nov 16, 2020 31.57 32.81 31.29 32.51 363,199 +1.43(+4.59%)
Nov 13, 2020 30.62 31.28 30.62 31.08 314,120 +0.66(+2.17%)
Nov 12, 2020 31.83 31.83 30.41 30.42 201,355 -1.39(-4.37%)
Nov 11, 2020 32.18 32.31 31.20 31.81 207,408 -0.01(-0.03%)
Nov 10, 2020 31.25 32.36 31.11 31.82 241,665 +0.59(+1.90%)
Nov 09, 2020 33.96 34.90 31.19 31.23 513,760 -1.43(-4.37%)
Nov 06, 2020 33.98 34.27 32.63 32.65 522,608 -1.06(-3.14%)
Nov 05, 2020 35.30 35.93 33.64 33.71 474,353 -1.22(-3.50%)
Nov 04, 2020 35.15 35.26 34.17 34.94 250,065 -0.24(-0.69%)
Nov 03, 2020 33.92 35.35 33.53 35.18 401,533 +1.96(+5.91%)
Nov 02, 2020 32.33 33.74 32.17 33.22 272,510 +1.30(+4.08%)
Oct 30, 2020 31.52 32.07 31.12 31.92 237,418 +0.20(+0.64%)
Oct 29, 2020 30.50 31.83 30.46 31.71 200,422 +1.15(+3.75%)
Oct 28, 2020 30.78 31.17 30.28 30.57 187,779 -1.12(-3.53%)
Oct 27, 2020 31.34 31.89 30.97 31.68 247,848 +0.23(+0.74%)
Oct 26, 2020 32.73 32.73 31.16 31.45 281,873 -1.74(-5.24%)
Oct 23, 2020 33.73 33.86 32.68 33.19 181,615 -0.35(-1.04%)
Oct 22, 2020 33.90 34.50 33.27 33.54 358,323 -0.17(-0.49%)
Oct 21, 2020 32.99 34.35 32.99 33.70 369,304 +0.73(+2.21%)
Oct 20, 2020 31.48 33.05 31.45 32.98 416,545 +1.81(+5.80%)
Oct 19, 2020 30.50 32.03 30.29 31.17 297,938 +0.80(+2.62%)
Oct 16, 2020 30.03 30.46 29.62 30.37 190,881 +0.36(+1.20%)
Oct 15, 2020 29.43 30.07 29.28 30.01 135,681 +0.07(+0.23%)
Oct 14, 2020 30.00 30.28 29.70 29.94 122,940 +0.05(+0.16%)
Oct 13, 2020 30.32 30.32 29.33 29.90 161,351 -0.56(-1.85%)
Oct 12, 2020 30.58 31.06 30.35 30.46 87,971 +0.03(+0.10%)
Oct 09, 2020 31.14 31.29 30.35 30.43 271,084 -0.30(-0.98%)
Oct 08, 2020 30.90 31.17 29.93 30.73 276,551 +0.04(+0.13%)
Oct 07, 2020 29.81 30.81 29.81 30.69 296,897 +1.25(+4.26%)
Oct 06, 2020 30.22 30.23 29.40 29.44 202,305 -0.59(-1.97%)
Oct 05, 2020 29.39 30.21 29.39 30.03 224,904 +0.68(+2.32%)
Oct 02, 2020 28.89 29.59 28.61 29.35 197,573 -0.10(-0.33%)
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.