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 31, 2013 33.86 33.86 33.86 0 +0.28(+0.83%)
Dec 30, 2013 33.40 34.24 33.32 33.58 55,448 +0.28(+0.84%)
Dec 27, 2013 33.95 33.97 33.11 33.30 69,629 -0.49(-1.45%)
Dec 24, 2013 33.79 33.79 33.79 0 +0.86(+2.61%)
Dec 23, 2013 33.50 33.53 32.88 32.93 52,364 -0.46(-1.38%)
Dec 20, 2013 33.53 33.56 32.81 33.39 175,539 -0.16(-0.48%)
Dec 19, 2013 32.25 33.61 32.20 33.55 221,280 +1.38(+4.29%)
Dec 18, 2013 31.13 32.38 30.88 32.17 323,486 +1.33(+4.31%)
Dec 17, 2013 31.28 31.39 30.47 30.84 168,431 -0.38(-1.22%)
Dec 16, 2013 31.91 32.16 31.11 31.22 103,475 -0.44(-1.39%)
Dec 13, 2013 31.28 31.69 31.25 31.66 60,415 +0.42(+1.34%)
Dec 12, 2013 31.19 31.35 31.04 31.24 93,386 +0.00(+0.00%)
Dec 11, 2013 31.31 31.55 31.20 31.24 57,117 -0.13(-0.41%)
Dec 10, 2013 32.05 32.06 31.37 31.37 88,010 -0.73(-2.27%)
Dec 09, 2013 32.49 32.49 31.91 32.10 87,614 -0.39(-1.20%)
Dec 06, 2013 32.30 32.57 32.13 32.49 139,040 +0.39(+1.21%)
Dec 05, 2013 32.26 32.49 31.76 32.10 93,769 -0.10(-0.31%)
Dec 04, 2013 31.21 32.36 31.19 32.20 230,064 +0.90(+2.88%)
Dec 03, 2013 31.60 31.68 31.20 31.30 55,494 -0.42(-1.32%)
Dec 02, 2013 32.18 32.34 31.68 31.72 138,926 -0.40(-1.25%)
Nov 29, 2013 32.15 32.45 31.94 32.12 143,546 +0.12(+0.37%)
Nov 28, 2013 31.70 32.19 31.70 32.00 64,180 +0.17(+0.53%)
Nov 27, 2013 31.31 31.83 30.94 31.83 123,095 -0.10(-0.31%)
Nov 26, 2013 31.84 31.93 31.51 31.93 115,803 +0.28(+0.88%)
Nov 25, 2013 31.50 31.95 31.50 31.65 84,145 +0.17(+0.54%)
Nov 22, 2013 31.40 31.59 31.10 31.48 110,318 +0.20(+0.64%)
Nov 21, 2013 31.02 31.45 31.00 31.28 95,189 +0.24(+0.77%)
Nov 20, 2013 31.15 31.23 31.04 31.04 98,842 -0.02(-0.06%)
Nov 19, 2013 30.80 31.44 30.80 31.06 70,245 +0.12(+0.39%)
Nov 18, 2013 30.96 31.33 30.73 30.94 88,055 +0.15(+0.49%)
Nov 15, 2013 30.71 31.08 30.71 30.79 93,571 -0.25(-0.81%)
Nov 14, 2013 31.62 31.62 31.04 31.04 77,345 +0.24(+0.78%)
Nov 12, 2013 31.57 31.57 30.70 30.80 126,934 -0.70(-2.22%)
Nov 11, 2013 32.24 32.24 31.13 31.50 68,109 -0.55(-1.72%)
Nov 08, 2013 31.59 32.20 31.50 32.05 233,034 +0.61(+1.94%)
Nov 07, 2013 31.50 31.69 31.13 31.44 239,634 -0.03(-0.10%)
Nov 06, 2013 31.52 31.74 31.25 31.47 165,139 +0.00(+0.00%)
Nov 05, 2013 31.71 31.79 31.34 31.47 250,018 -0.51(-1.59%)
Nov 04, 2013 32.35 32.39 31.45 31.98 441,051 -0.72(-2.20%)
Nov 01, 2013 30.96 32.85 30.37 32.70 776,505 +3.10(+10.47%)
Oct 31, 2013 29.87 29.97 29.56 29.60 123,327 -0.22(-0.74%)
Oct 30, 2013 29.40 29.95 29.38 29.82 118,291 +0.50(+1.71%)
Oct 29, 2013 29.78 29.91 29.23 29.32 149,468 -0.33(-1.11%)
Oct 28, 2013 30.19 30.19 29.56 29.65 91,988 -0.47(-1.56%)
Oct 25, 2013 30.20 30.23 29.94 30.12 119,622 -0.03(-0.10%)
Oct 24, 2013 30.00 30.29 29.83 30.15 140,578 +0.16(+0.53%)
Oct 23, 2013 30.02 30.12 29.96 29.99 122,830 -0.08(-0.27%)
Oct 22, 2013 30.21 30.48 29.93 30.07 221,911 -0.03(-0.10%)
Oct 21, 2013 30.50 30.61 29.89 30.10 212,769 -0.40(-1.31%)
Oct 18, 2013 29.80 30.61 29.80 30.50 248,583 +0.80(+2.69%)
Oct 17, 2013 28.45 29.73 28.45 29.70 140,266 +1.25(+4.39%)
Oct 16, 2013 28.23 28.45 28.12 28.45 97,467 +0.23(+0.82%)
Oct 15, 2013 28.26 28.61 28.14 28.22 97,748 -0.04(-0.14%)
Oct 11, 2013 28.26 28.26 28.26 0 -0.22(-0.77%)
Oct 10, 2013 28.79 29.01 28.42 28.48 142,998 +0.08(+0.28%)
Oct 09, 2013 28.00 28.79 27.91 28.40 141,869 +0.49(+1.76%)
Oct 08, 2013 28.58 28.64 27.58 27.91 227,182 -0.81(-2.82%)
Oct 07, 2013 29.36 29.36 28.62 28.72 159,791 -0.84(-2.84%)
Oct 04, 2013 29.54 29.87 29.54 29.56 69,122 -0.07(-0.24%)
Oct 03, 2013 30.05 30.18 29.54 29.63 143,328 -0.37(-1.23%)
Oct 02, 2013 30.36 30.36 29.89 30.00 91,322 -0.21(-0.70%)
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.