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 (%)
Dec 30, 2011 8.020 8.140 8.010 8.100 44,684 +0.09(+1.12%)
Dec 29, 2011 7.860 8.020 7.850 8.010 21,155 +0.04(+0.50%)
Dec 28, 2011 7.850 7.990 7.850 7.970 10,138 +0.15(+1.92%)
Dec 23, 2011 7.800 7.820 7.820 7.820 60,825 +0.20(+2.62%)
Dec 21, 2011 7.600 7.620 7.460 7.620 22,269 +0.04(+0.53%)
Dec 20, 2011 7.250 7.600 7.250 7.580 57,468 +0.34(+4.70%)
Dec 19, 2011 7.440 7.490 7.240 7.240 74,199 -0.22(-2.95%)
Dec 16, 2011 7.180 7.700 7.180 7.460 86,345 +0.17(+2.33%)
Dec 15, 2011 7.130 7.300 7.130 7.290 28,033 +0.16(+2.24%)
Dec 14, 2011 7.310 7.350 7.130 7.130 77,555 -0.22(-2.99%)
Dec 13, 2011 7.570 7.600 7.350 7.350 34,340 -0.24(-3.16%)
Dec 12, 2011 7.610 7.660 7.550 7.590 28,157 -0.26(-3.31%)
Dec 09, 2011 7.680 7.860 7.680 7.850 13,967 +0.14(+1.82%)
Dec 08, 2011 7.900 8.010 7.520 7.710 38,686 -0.19(-2.41%)
Dec 07, 2011 7.830 7.930 7.790 7.900 29,088 +0.03(+0.38%)
Dec 06, 2011 7.950 8.000 7.770 7.870 67,254 -0.18(-2.24%)
Dec 05, 2011 8.100 8.270 8.050 8.050 18,497 -0.05(-0.62%)
Dec 02, 2011 8.230 8.300 8.100 8.100 34,398 -0.03(-0.37%)
Dec 01, 2011 7.990 8.180 7.900 8.130 18,606 +0.24(+3.04%)
Nov 30, 2011 7.660 8.150 7.660 7.890 41,296 +0.26(+3.41%)
Nov 29, 2011 7.600 7.800 7.600 7.630 37,621 -0.04(-0.52%)
Nov 28, 2011 7.420 7.700 7.420 7.670 15,071 +0.30(+4.07%)
Nov 25, 2011 7.370 7.440 7.310 7.370 25,901 -0.03(-0.41%)
Nov 24, 2011 7.600 7.600 7.400 7.400 9,557 -0.14(-1.86%)
Nov 23, 2011 7.480 7.600 7.480 7.540 47,699 -0.05(-0.66%)
Nov 22, 2011 7.280 7.630 7.300 7.590 27,821 +0.29(+3.97%)
Nov 21, 2011 7.310 7.350 7.120 7.300 36,730 -0.16(-2.14%)
Nov 18, 2011 7.720 7.810 7.350 7.460 74,713 -0.24(-3.12%)
Nov 17, 2011 8.130 8.150 7.700 7.700 52,251 -0.30(-3.75%)
Nov 16, 2011 8.200 8.200 7.970 8.000 66,409 -0.20(-2.44%)
Nov 15, 2011 8.390 8.390 8.100 8.200 46,828 -0.20(-2.38%)
Nov 14, 2011 8.500 8.500 8.400 8.400 4,829 -0.19(-2.21%)
Nov 11, 2011 8.690 8.690 8.580 8.590 8,748 -0.10(-1.15%)
Nov 10, 2011 9.040 9.040 8.630 8.690 24,744 +0.01(+0.12%)
Nov 09, 2011 8.950 8.950 8.680 8.680 12,108 -0.41(-4.51%)
Nov 08, 2011 8.990 9.100 8.890 9.090 27,339 +0.10(+1.11%)
Nov 07, 2011 9.100 9.120 8.940 8.990 31,044 -0.11(-1.21%)
Nov 04, 2011 8.900 9.100 8.890 9.100 28,246 +0.21(+2.36%)
Nov 03, 2011 8.550 8.940 8.550 8.890 20,633 +0.34(+3.98%)
Nov 02, 2011 8.400 8.550 8.400 8.550 9,263 +0.19(+2.27%)
Nov 01, 2011 8.740 8.740 8.260 8.360 20,533 -0.40(-4.57%)
Oct 31, 2011 8.900 8.900 8.760 8.760 14,479 -0.17(-1.90%)
Oct 28, 2011 8.790 8.930 8.550 8.930 35,832 -0.01(-0.11%)
Oct 27, 2011 8.610 9.000 8.610 8.940 45,024 +0.36(+4.20%)
Oct 26, 2011 8.580 8.620 8.400 8.580 84,557 -0.02(-0.23%)
Oct 25, 2011 8.560 8.600 8.420 8.600 60,301 +0.13(+1.53%)
Oct 24, 2011 8.410 8.470 8.380 8.470 17,995 +0.00(+0.00%)
Oct 21, 2011 8.500 8.500 8.350 8.470 18,981 +0.11(+1.32%)
Oct 20, 2011 8.350 8.480 8.350 8.360 30,399 +0.11(+1.33%)
Oct 19, 2011 8.200 8.790 8.200 8.250 57,735 +0.14(+1.73%)
Oct 18, 2011 7.970 8.110 7.930 8.110 17,766 -0.06(-0.73%)
Oct 17, 2011 8.240 8.240 8.120 8.170 5,477 -0.07(-0.85%)
Oct 14, 2011 8.100 8.350 8.080 8.240 36,252 +0.21(+2.62%)
Oct 13, 2011 7.770 8.070 7.770 8.030 59,850 +0.10(+1.26%)
Oct 12, 2011 7.790 7.930 7.670 7.930 24,763 +0.19(+2.45%)
Oct 11, 2011 7.870 7.870 7.730 7.740 16,638 -0.01(-0.13%)
Oct 07, 2011 7.950 7.950 7.640 7.750 15,915 -0.16(-2.02%)
Oct 06, 2011 7.710 8.080 7.710 7.910 71,181 +0.20(+2.59%)
Oct 05, 2011 7.730 7.850 7.690 7.710 283,624 -0.09(-1.15%)
Oct 04, 2011 7.600 7.800 7.480 7.800 35,401 +0.13(+1.69%)
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.