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, 2015 26.95 26.95 26.95 0 -0.13(-0.48%)
Dec 30, 2015 27.29 27.36 26.83 27.08 144,143 -0.31(-1.13%)
Dec 29, 2015 26.79 27.50 26.79 27.39 149,648 +0.62(+2.32%)
Dec 24, 2015 26.77 26.77 26.77 0 +0.21(+0.79%)
Dec 23, 2015 26.30 26.62 25.83 26.56 136,551 +0.36(+1.37%)
Dec 22, 2015 26.14 26.21 25.57 26.20 84,766 +0.33(+1.28%)
Dec 21, 2015 26.88 26.90 25.69 25.87 205,299 -1.01(-3.76%)
Dec 18, 2015 26.73 27.10 26.35 26.88 176,812 +0.14(+0.52%)
Dec 17, 2015 26.82 27.13 26.50 26.74 179,619 -0.01(-0.04%)
Dec 16, 2015 25.77 26.88 25.77 26.75 607,965 +0.92(+3.56%)
Dec 15, 2015 25.39 25.95 25.35 25.83 224,238 +0.63(+2.50%)
Dec 14, 2015 25.84 24.50 25.20 274,559 -0.66(-2.55%)
Dec 11, 2015 25.97 26.48 25.64 25.86 169,280 -0.13(-0.50%)
Dec 10, 2015 25.56 26.25 25.55 25.99 289,789 +0.37(+1.44%)
Dec 09, 2015 25.63 25.89 24.78 25.62 280,274 +0.27(+1.07%)
Dec 08, 2015 26.44 26.48 25.19 25.35 266,414 -1.23(-4.63%)
Dec 07, 2015 27.14 27.14 26.40 26.58 127,509 -0.79(-2.89%)
Dec 04, 2015 26.99 27.65 26.75 27.37 190,590 +0.35(+1.30%)
Dec 03, 2015 27.47 27.71 26.85 27.02 156,886 -0.48(-1.75%)
Dec 02, 2015 27.93 28.01 27.35 27.50 87,861 -0.51(-1.82%)
Dec 01, 2015 27.84 28.45 27.84 28.01 138,691 +0.19(+0.68%)
Nov 30, 2015 28.35 28.77 27.75 27.82 316,246 -0.79(-2.76%)
Nov 27, 2015 28.27 28.70 28.13 28.61 148,325 +0.27(+0.95%)
Nov 26, 2015 28.13 28.35 27.74 28.34 158,903 +0.07(+0.25%)
Nov 25, 2015 27.96 28.37 27.77 28.27 207,053 +0.31(+1.11%)
Nov 24, 2015 27.62 28.44 27.62 27.96 195,795 +0.12(+0.43%)
Nov 23, 2015 28.08 27.84 208,220 +0.20(+0.72%)
Nov 20, 2015 27.45 27.94 27.22 27.64 161,386 +0.19(+0.69%)
Nov 19, 2015 26.00 27.64 26.00 27.45 343,638 +0.87(+3.27%)
Nov 18, 2015 26.35 26.80 26.29 26.58 357,991 +0.33(+1.26%)
Nov 17, 2015 26.85 26.93 26.11 26.25 256,073 -0.54(-2.02%)
Nov 16, 2015 26.97 27.42 26.53 26.79 201,609 -0.06(-0.22%)
Nov 13, 2015 26.81 27.25 26.36 26.85 168,441 -0.06(-0.22%)
Nov 12, 2015 26.99 27.56 26.66 26.91 210,776 -0.23(-0.85%)
Nov 11, 2015 26.95 27.64 26.95 27.14 439,412 +0.87(+3.31%)
Nov 10, 2015 26.67 26.67 25.99 26.27 258,980 -0.37(-1.39%)
Nov 09, 2015 27.09 27.14 25.93 26.64 229,494 -0.51(-1.88%)
Nov 06, 2015 26.90 27.33 26.75 27.15 254,995 +0.19(+0.70%)
Nov 05, 2015 26.88 27.05 26.20 26.96 305,742 +0.26(+0.97%)
Nov 04, 2015 26.66 27.16 26.45 26.70 554,608 +0.12(+0.45%)
Nov 03, 2015 25.90 27.01 25.78 26.58 569,430 +0.82(+3.18%)
Nov 02, 2015 25.13 26.08 25.07 25.76 945,648 +1.05(+4.25%)
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%)
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.