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 (%)
May 31, 2013 33.19 34.15 33.17 33.92 188,073 +0.72(+2.17%)
May 30, 2013 33.40 33.40 33.10 33.20 121,935 -0.10(-0.30%)
May 29, 2013 33.05 33.66 32.84 33.30 575,759 -0.40(-1.19%)
May 28, 2013 33.90 34.55 33.31 33.70 401,454 +0.00(+0.00%)
May 27, 2013 32.97 33.70 32.95 33.70 105,994 +0.77(+2.34%)
May 24, 2013 32.34 33.00 32.24 32.93 257,686 +0.62(+1.92%)
May 23, 2013 31.72 32.65 31.09 32.31 603,705 +0.05(+0.15%)
May 22, 2013 32.53 33.40 32.26 32.26 269,390 -0.10(-0.31%)
May 21, 2013 32.54 32.90 32.13 32.36 230,644 +0.02(+0.06%)
May 17, 2013 32.34 32.34 32.34 0 +1.55(+5.03%)
May 16, 2013 31.33 31.33 30.65 30.79 270,925 -0.66(-2.10%)
May 15, 2013 30.25 31.55 30.25 31.45 382,066 +0.47(+1.52%)
May 13, 2013 31.88 31.93 30.89 30.98 428,674 -0.92(-2.88%)
May 10, 2013 32.01 32.14 31.88 31.90 205,767 -0.11(-0.34%)
May 09, 2013 32.67 32.67 31.50 32.01 188,962 -0.59(-1.81%)
May 08, 2013 33.07 33.07 32.51 32.60 180,136 -0.35(-1.06%)
May 07, 2013 33.47 33.76 32.77 32.95 156,643 -0.33(-0.99%)
May 06, 2013 33.45 33.60 33.22 33.28 139,120 -0.14(-0.42%)
May 03, 2013 33.86 33.98 33.28 33.42 212,041 -0.22(-0.65%)
May 02, 2013 34.22 34.22 33.45 33.64 236,819 -0.21(-0.62%)
May 01, 2013 33.75 34.10 33.73 33.85 405,190 +0.25(+0.74%)
Apr 30, 2013 33.60 34.33 33.07 33.60 503,243 +1.50(+4.67%)
Apr 29, 2013 31.70 32.10 31.11 32.10 281,347 +0.64(+2.03%)
Apr 26, 2013 32.61 33.15 31.44 31.46 159,042 -1.25(-3.82%)
Apr 25, 2013 32.70 33.38 32.58 32.71 155,089 +0.06(+0.18%)
Apr 24, 2013 32.31 32.78 31.68 32.65 141,747 +0.37(+1.15%)
Apr 23, 2013 30.65 32.80 30.65 32.28 480,246 +1.69(+5.52%)
Apr 22, 2013 31.34 31.34 29.60 30.59 357,472 -0.61(-1.96%)
Apr 19, 2013 31.89 32.62 31.10 31.20 153,255 -0.32(-1.02%)
Apr 18, 2013 31.84 32.24 31.30 31.52 158,552 -0.16(-0.51%)
Apr 17, 2013 32.98 33.00 31.35 31.68 123,110 -1.22(-3.71%)
Apr 16, 2013 32.85 33.37 32.79 32.90 190,707 +0.75(+2.33%)
Apr 15, 2013 32.85 33.20 31.05 32.15 236,546 -1.66(-4.91%)
Apr 12, 2013 34.04 34.10 33.39 33.81 108,032 -0.20(-0.59%)
Apr 11, 2013 34.22 34.22 33.66 34.01 81,176 -0.19(-0.56%)
Apr 10, 2013 34.58 34.75 34.12 34.20 220,018 -0.12(-0.35%)
Apr 09, 2013 33.74 34.54 33.73 34.32 431,222 +0.72(+2.14%)
Apr 08, 2013 32.60 33.74 32.60 33.60 186,681 +0.76(+2.31%)
Apr 05, 2013 31.76 32.93 31.56 32.84 182,624 +0.59(+1.83%)
Apr 04, 2013 32.31 32.37 31.70 32.25 171,199 -0.20(-0.62%)
Apr 03, 2013 33.99 34.01 32.29 32.45 365,843 -1.65(-4.84%)
Apr 02, 2013 33.80 34.30 33.50 34.10 164,720 +0.23(+0.68%)
Apr 01, 2013 34.63 35.46 33.77 33.87 268,855 -0.71(-2.05%)
Mar 28, 2013 34.58 34.58 34.58 0 +1.43(+4.31%)
Mar 27, 2013 32.73 33.25 32.39 33.15 557,530 +0.24(+0.73%)
Mar 26, 2013 32.78 32.97 32.52 32.91 813,698 -1.62(-4.69%)
Mar 25, 2013 35.25 36.25 33.50 34.53 139,588 -0.69(-1.96%)
Mar 22, 2013 36.52 37.09 34.50 35.22 302,464 -1.37(-3.74%)
Mar 21, 2013 37.21 37.21 36.52 36.59 75,950 -0.59(-1.59%)
Mar 20, 2013 37.24 37.43 36.96 37.18 85,017 +0.18(+0.49%)
Mar 19, 2013 36.82 37.40 36.47 37.00 120,848 +0.06(+0.16%)
Mar 18, 2013 37.07 37.43 36.62 36.94 140,076 -0.61(-1.62%)
Mar 15, 2013 37.32 37.93 36.63 37.55 209,107 +0.56(+1.51%)
Mar 14, 2013 36.38 37.22 35.85 36.99 157,839 +0.88(+2.44%)
Mar 13, 2013 35.48 36.27 35.31 36.11 106,260 +0.80(+2.27%)
Mar 12, 2013 35.48 35.49 35.10 35.31 153,498 +0.04(+0.11%)
Mar 11, 2013 33.80 35.72 33.80 35.27 250,744 +1.31(+3.86%)
Mar 08, 2013 33.43 34.06 33.35 33.96 102,345 +0.78(+2.35%)
Mar 07, 2013 32.88 33.26 32.65 33.18 72,486 +0.31(+0.94%)
Mar 06, 2013 32.85 33.38 32.54 32.87 79,833 +0.02(+0.06%)
Mar 05, 2013 33.59 33.77 32.21 32.85 180,426 -0.30(-0.90%)
Mar 04, 2013 32.25 33.16 32.25 33.15 107,290 +1.04(+3.24%)
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.