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 (%)
Mar 29, 2018 46.71 46.71 46.71 0 +1.31(+2.89%)
Mar 28, 2018 46.01 46.49 45.35 45.40 281,760 -0.74(-1.60%)
Mar 27, 2018 46.87 47.05 45.83 46.14 290,360 -0.52(-1.11%)
Mar 26, 2018 47.05 47.14 45.39 46.66 358,778 -0.08(-0.17%)
Mar 23, 2018 46.68 47.19 46.30 46.74 351,093 +0.18(+0.39%)
Mar 22, 2018 47.60 47.89 46.53 46.56 550,314 -1.15(-2.41%)
Mar 21, 2018 48.14 48.94 47.59 47.71 282,551 -0.44(-0.91%)
Mar 20, 2018 46.95 48.41 46.95 48.15 410,869 +1.29(+2.75%)
Mar 19, 2018 47.88 47.88 46.63 46.86 590,106 -0.54(-1.14%)
Mar 16, 2018 47.56 48.22 47.12 47.40 2,018,908 -0.16(-0.34%)
Mar 15, 2018 46.60 47.90 46.60 47.56 382,520 +0.84(+1.80%)
Mar 14, 2018 46.85 47.05 45.77 46.72 516,134 +0.06(+0.13%)
Mar 13, 2018 45.63 46.85 45.51 46.66 531,802 +1.16(+2.55%)
Mar 12, 2018 44.50 46.26 44.50 45.50 549,158 +1.09(+2.45%)
Mar 09, 2018 43.12 44.53 43.08 44.41 238,005 +1.38(+3.21%)
Mar 08, 2018 42.98 43.84 42.87 43.03 187,139 +0.19(+0.44%)
Mar 07, 2018 42.89 43.64 42.70 42.84 149,368 -0.19(-0.44%)
Mar 06, 2018 42.93 43.50 42.76 43.03 344,956 +0.20(+0.47%)
Mar 05, 2018 43.75 44.22 42.68 42.83 386,846 -1.07(-2.44%)
Mar 02, 2018 42.20 44.02 41.62 43.90 435,811 +1.75(+4.15%)
Mar 01, 2018 43.31 43.46 41.81 42.15 467,088 -1.18(-2.72%)
Feb 28, 2018 44.48 44.48 43.05 43.33 521,277 -1.59(-3.54%)
Feb 27, 2018 44.67 45.17 44.36 44.92 287,850 +0.36(+0.81%)
Feb 26, 2018 45.15 45.55 43.83 44.56 269,279 -0.39(-0.87%)
Feb 23, 2018 44.90 45.09 44.53 44.95 339,143 +0.24(+0.54%)
Feb 22, 2018 45.11 45.61 44.59 44.71 356,000 -0.28(-0.62%)
Feb 21, 2018 45.56 45.77 44.93 44.99 233,780 -0.44(-0.97%)
Feb 20, 2018 46.30 46.62 45.36 45.43 235,386 -0.83(-1.79%)
Feb 16, 2018 46.26 46.26 46.26 0 +0.40(+0.87%)
Feb 15, 2018 46.10 46.10 45.30 45.86 344,049 -0.21(-0.46%)
Feb 14, 2018 45.30 46.15 44.88 46.07 340,600 +0.57(+1.25%)
Feb 13, 2018 45.50 302,583 +0.36(+0.80%)
Feb 12, 2018 44.26 45.21 44.26 45.14 366,892 +1.04(+2.36%)
Feb 09, 2018 45.30 45.55 43.25 44.10 618,485 -0.84(-1.87%)
Feb 08, 2018 46.76 44.93 44.94 403,672 -1.82(-3.89%)
Feb 07, 2018 47.27 47.27 46.52 46.76 280,389 -0.32(-0.68%)
Feb 06, 2018 45.80 47.65 45.80 47.08 509,408 +0.48(+1.03%)
Feb 05, 2018 45.37 47.32 45.35 46.60 429,943 +1.02(+2.24%)
Feb 02, 2018 48.01 48.17 44.58 45.58 543,190 -1.33(-2.84%)
Feb 01, 2018 46.69 47.13 45.77 46.91 460,692 -0.07(-0.15%)
Jan 31, 2018 47.41 47.86 46.53 46.98 440,134 -0.20(-0.42%)
Jan 30, 2018 47.64 47.75 47.35 47.18 305,075 -0.87(-1.81%)
Jan 29, 2018 48.01 48.56 47.85 48.05 334,813 +0.03(+0.06%)
Jan 26, 2018 47.72 48.12 47.39 48.02 282,243 +0.49(+1.03%)
Jan 25, 2018 47.06 47.96 46.66 47.53 402,196 +0.34(+0.72%)
Jan 24, 2018 44.25 47.37 44.25 47.19 657,236 +3.18(+7.23%)
Jan 23, 2018 44.51 44.58 43.42 44.01 268,505 -0.77(-1.72%)
Jan 22, 2018 44.67 44.80 44.04 44.78 237,259 +0.11(+0.25%)
Jan 19, 2018 43.88 44.74 43.50 44.67 304,119 +0.89(+2.03%)
Jan 18, 2018 42.70 44.22 42.70 43.78 279,040 +1.02(+2.39%)
Jan 17, 2018 42.61 42.91 41.91 42.76 266,410 +0.30(+0.71%)
Jan 16, 2018 43.50 43.69 42.28 42.46 322,254 -0.91(-2.10%)
Jan 15, 2018 43.19 44.24 42.97 43.37 91,181 +0.71(+1.66%)
Jan 12, 2018 42.79 43.67 42.57 42.66 202,232 -0.17(-0.40%)
Jan 11, 2018 42.60 42.89 42.29 42.83 142,788 +0.18(+0.42%)
Jan 10, 2018 43.10 43.19 42.58 42.65 146,771 -0.52(-1.20%)
Jan 09, 2018 42.91 43.70 42.70 43.17 229,604 +0.23(+0.54%)
Jan 08, 2018 43.40 43.72 42.77 42.94 267,789 -0.42(-0.97%)
Jan 05, 2018 43.90 43.90 43.18 43.36 180,477 -0.53(-1.21%)
Jan 04, 2018 43.83 44.11 43.66 43.89 168,435 +0.20(+0.46%)
Jan 03, 2018 42.96 43.79 42.64 43.69 213,082 +0.86(+2.01%)
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.