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 (%)
Apr 29, 2016 25.36 25.50 24.50 25.01 298,807 +1.78(+7.66%)
Apr 28, 2016 23.80 23.91 23.11 23.23 97,769 -0.53(-2.23%)
Apr 27, 2016 24.02 24.20 23.61 23.76 86,008 -0.23(-0.96%)
Apr 26, 2016 23.51 24.31 23.50 23.99 98,910 +0.26(+1.10%)
Apr 25, 2016 24.49 24.50 23.65 23.73 95,505 -0.77(-3.14%)
Apr 22, 2016 24.95 25.00 24.41 24.50 126,151 -0.45(-1.80%)
Apr 21, 2016 25.79 25.88 24.86 24.95 154,734 -0.82(-3.18%)
Apr 20, 2016 25.72 25.97 25.50 25.77 93,082 +0.04(+0.16%)
Apr 19, 2016 26.36 26.37 25.54 25.73 66,414 -0.58(-2.20%)
Apr 18, 2016 25.78 26.36 25.75 26.31 116,915 +0.47(+1.82%)
Apr 15, 2016 25.90 26.11 25.35 25.84 82,870 -0.08(-0.31%)
Apr 14, 2016 25.87 26.09 25.69 25.92 50,391 +0.05(+0.19%)
Apr 13, 2016 26.00 26.06 25.50 25.87 115,786 -0.02(-0.08%)
Apr 12, 2016 26.47 26.47 25.85 25.89 130,733 -0.49(-1.86%)
Apr 11, 2016 26.50 26.71 26.20 26.38 94,114 -0.10(-0.38%)
Apr 08, 2016 26.75 26.75 26.29 26.48 82,788 +0.09(+0.34%)
Apr 07, 2016 27.00 27.00 25.78 26.39 191,144 -0.85(-3.12%)
Apr 06, 2016 26.47 27.34 26.29 27.24 131,908 +0.89(+3.38%)
Apr 05, 2016 26.21 26.61 26.20 26.35 87,671 -0.03(-0.11%)
Apr 04, 2016 26.50 26.62 26.16 26.38 125,798 -0.08(-0.30%)
Apr 01, 2016 25.62 26.46 25.50 26.46 85,700 +0.62(+2.40%)
Mar 31, 2016 25.60 26.07 25.25 25.84 92,950 +0.19(+0.74%)
Mar 30, 2016 25.88 26.15 25.12 25.65 175,124 -0.02(-0.08%)
Mar 29, 2016 24.10 26.19 24.03 25.67 259,610 +1.45(+5.99%)
Mar 28, 2016 24.39 24.54 23.95 24.22 79,185 -0.12(-0.49%)
Mar 24, 2016 24.34 24.34 24.34 0 -0.59(-2.37%)
Mar 23, 2016 24.90 25.32 24.79 24.93 90,451 -0.15(-0.60%)
Mar 22, 2016 25.29 25.29 24.76 25.08 159,444 -0.39(-1.53%)
Mar 21, 2016 25.68 25.78 25.08 25.47 132,613 -0.34(-1.32%)
Mar 18, 2016 25.78 25.89 25.48 25.81 92,436 +0.06(+0.23%)
Mar 17, 2016 25.38 25.95 25.24 25.75 166,130 +0.37(+1.46%)
Mar 16, 2016 25.23 25.60 25.23 25.38 130,634 +0.15(+0.59%)
Mar 15, 2016 25.05 25.34 24.80 25.23 102,333 -0.06(-0.24%)
Mar 14, 2016 25.36 25.60 25.18 25.29 85,762 -0.09(-0.35%)
Mar 11, 2016 24.75 25.97 24.75 25.38 137,964 +0.88(+3.59%)
Mar 10, 2016 25.01 25.10 24.29 24.50 108,083 -0.51(-2.04%)
Mar 09, 2016 24.67 25.05 24.57 25.01 109,851 +0.48(+1.96%)
Mar 08, 2016 24.58 25.00 24.20 24.53 173,101 -0.16(-0.65%)
Mar 07, 2016 24.50 24.95 24.50 24.69 121,177 +0.14(+0.57%)
Mar 04, 2016 24.75 24.95 24.30 24.55 334,609 -0.20(-0.81%)
Mar 03, 2016 24.35 25.05 24.21 24.75 341,608 +0.49(+2.02%)
Mar 02, 2016 23.60 24.26 23.19 24.26 142,594 +0.83(+3.54%)
Mar 01, 2016 22.08 23.50 22.08 23.43 246,935 +1.19(+5.35%)
Feb 29, 2016 21.97 22.30 21.90 22.24 89,325 +0.18(+0.82%)
Feb 26, 2016 21.87 22.36 21.87 22.06 55,191 +0.20(+0.91%)
Feb 25, 2016 21.55 21.95 21.50 21.86 126,314 +0.31(+1.44%)
Feb 24, 2016 21.75 21.83 20.77 21.55 226,104 -0.29(-1.33%)
Feb 23, 2016 22.65 23.12 21.80 21.84 179,912 -1.03(-4.50%)
Feb 22, 2016 22.03 22.91 22.03 22.87 179,198 +0.62(+2.79%)
Feb 18, 2016 22.25 22.25 22.25 0 -0.35(-1.55%)
Feb 17, 2016 21.14 22.69 21.14 22.60 252,544 +1.59(+7.57%)
Feb 16, 2016 21.00 21.20 20.54 21.01 114,111 +0.30(+1.45%)
Feb 12, 2016 20.71 20.71 20.71 0 +0.66(+3.29%)
Feb 11, 2016 20.47 20.59 19.59 20.05 237,135 -0.65(-3.14%)
Feb 10, 2016 20.18 20.99 19.95 20.70 307,169 +0.53(+2.63%)
Feb 09, 2016 19.77 20.46 19.44 20.17 454,389 +0.27(+1.36%)
Feb 08, 2016 21.88 21.92 19.66 19.90 404,807 -1.98(-9.05%)
Feb 05, 2016 23.14 21.87 21.88 297,606 -1.25(-5.40%)
Feb 04, 2016 23.02 23.60 22.89 23.13 184,635 +0.11(+0.48%)
Feb 03, 2016 22.77 23.20 21.93 23.02 322,585 +0.54(+2.40%)
Feb 02, 2016 23.53 23.70 22.39 22.48 251,130 -1.42(-5.94%)
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.