Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norbord Inc (TSX: 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 (%)
Oct 30, 2015 25.86 25.87 24.63 24.71 819,974 -0.07(-0.28%)
Oct 29, 2015 24.85 25.28 24.59 24.78 435,032 -0.08(-0.32%)
Oct 28, 2015 24.68 25.05 24.48 24.86 389,170 +0.16(+0.65%)
Oct 27, 2015 25.14 25.34 24.63 24.70 349,587 -0.58(-2.29%)
Oct 26, 2015 25.80 25.80 25.22 25.28 185,541 -0.51(-1.98%)
Oct 23, 2015 25.51 26.07 25.24 25.79 255,625 +0.47(+1.86%)
Oct 22, 2015 24.25 25.47 24.25 25.32 359,387 +0.86(+3.52%)
Oct 21, 2015 24.10 24.84 23.69 24.46 182,969 +0.48(+2.00%)
Oct 20, 2015 23.78 24.35 23.75 23.98 134,933 +0.23(+0.97%)
Oct 19, 2015 23.95 24.06 23.46 23.75 196,699 -0.26(-1.08%)
Oct 16, 2015 23.79 24.15 23.49 24.01 113,040 +0.22(+0.92%)
Oct 15, 2015 23.57 24.48 23.57 23.79 242,905 +0.06(+0.25%)
Oct 14, 2015 23.86 24.13 23.57 23.73 133,998 -0.13(-0.54%)
Oct 13, 2015 24.45 24.45 23.72 23.86 136,347 -0.39(-1.61%)
Oct 09, 2015 24.25 24.25 24.25 0 +1.12(+4.84%)
Oct 08, 2015 22.81 23.28 22.71 23.13 144,760 +0.53(+2.35%)
Oct 07, 2015 21.72 22.77 21.72 22.60 289,168 +1.01(+4.68%)
Oct 06, 2015 20.90 21.63 20.80 21.59 326,741 +0.78(+3.75%)
Oct 05, 2015 20.37 20.91 20.37 20.81 273,233 +0.55(+2.71%)
Oct 02, 2015 19.34 20.37 19.20 20.26 360,049 +0.69(+3.53%)
Oct 01, 2015 19.14 19.69 19.14 19.57 275,483 +0.43(+2.25%)
Sep 30, 2015 19.35 19.53 18.64 19.14 450,912 -0.06(-0.31%)
Sep 29, 2015 19.38 19.45 18.92 19.20 419,251 -0.13(-0.67%)
Sep 28, 2015 20.84 20.88 19.21 19.33 393,212 -1.57(-7.51%)
Sep 25, 2015 20.64 21.12 20.64 20.90 285,527 +0.32(+1.55%)
Sep 24, 2015 20.80 20.80 20.50 20.58 200,841 -0.29(-1.39%)
Sep 23, 2015 21.35 21.35 20.74 20.87 184,843 -0.42(-1.97%)
Sep 22, 2015 21.39 21.49 21.12 21.29 159,822 -0.49(-2.25%)
Sep 21, 2015 21.75 21.96 21.50 21.78 216,285 -0.11(-0.50%)
Sep 18, 2015 21.59 22.05 20.89 21.89 690,578 -0.14(-0.64%)
Sep 17, 2015 21.80 22.23 21.65 22.03 111,600 +0.06(+0.27%)
Sep 16, 2015 20.75 22.00 20.75 21.97 107,147 +1.22(+5.88%)
Sep 15, 2015 21.47 21.47 20.70 20.75 179,905 -0.28(-1.33%)
Sep 14, 2015 21.46 21.46 20.94 21.03 106,953 -0.43(-2.00%)
Sep 11, 2015 21.53 21.88 21.29 21.46 114,323 -0.18(-0.83%)
Sep 10, 2015 22.11 22.11 21.37 21.64 143,060 -0.47(-2.13%)
Sep 09, 2015 22.04 22.42 21.96 22.11 143,439 +0.09(+0.41%)
Sep 08, 2015 21.89 22.12 21.80 22.02 114,673 +0.48(+2.23%)
Sep 04, 2015 21.54 21.54 21.54 0 +0.28(+1.32%)
Sep 03, 2015 20.63 21.36 20.42 21.26 176,127 +0.46(+2.21%)
Sep 02, 2015 21.14 21.14 20.32 20.80 179,837 -0.20(-0.95%)
Sep 01, 2015 21.06 21.43 20.87 21.00 208,644 -0.61(-2.82%)
Aug 31, 2015 21.36 22.32 21.29 21.61 160,937 -0.09(-0.41%)
Aug 28, 2015 21.61 21.76 21.41 21.70 186,177 -0.07(-0.32%)
Aug 27, 2015 21.51 22.11 21.26 21.77 243,926 +0.47(+2.21%)
Aug 26, 2015 21.29 21.38 20.69 21.30 245,155 +0.40(+1.91%)
Aug 25, 2015 21.51 21.56 20.70 20.90 184,193 -0.03(-0.14%)
Aug 24, 2015 21.71 18.90 20.93 313,570 -1.11(-5.04%)
Aug 21, 2015 22.99 21.81 22.04 283,539 -0.95(-4.13%)
Aug 20, 2015 23.17 23.23 22.74 22.99 225,204 -0.47(-2.00%)
Aug 19, 2015 23.61 23.78 23.28 23.46 159,127 -0.38(-1.59%)
Aug 18, 2015 22.78 24.21 22.78 23.84 106,409 +0.05(+0.21%)
Aug 17, 2015 23.45 24.00 23.30 23.79 157,795 +0.29(+1.23%)
Aug 14, 2015 22.88 23.53 22.70 23.50 230,667 +0.68(+2.98%)
Aug 13, 2015 22.90 22.92 22.61 22.82 88,622 +0.01(+0.04%)
Aug 12, 2015 23.05 23.05 22.71 22.81 143,759 -0.47(-2.02%)
Aug 11, 2015 23.41 23.63 23.12 23.28 95,446 -0.49(-2.06%)
Aug 10, 2015 23.92 24.02 23.68 23.77 103,788 +0.00(+0.00%)
Aug 07, 2015 24.04 24.05 23.56 23.77 115,672 -0.53(-2.18%)
Aug 06, 2015 25.11 25.11 24.21 24.30 129,344 -0.80(-3.19%)
Aug 05, 2015 25.33 25.58 25.08 25.10 222,331 -0.28(-1.10%)
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.