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, 2019 27.28 27.28 26.31 26.40 255,744 -1.03(-3.76%)
May 30, 2019 27.41 27.56 27.26 27.43 225,771 -0.38(-1.37%)
May 29, 2019 27.94 27.96 27.53 27.81 248,804 -0.22(-0.78%)
May 28, 2019 28.61 28.71 27.96 28.03 489,822 -0.56(-1.96%)
May 27, 2019 28.45 28.70 28.35 28.59 79,105 +0.24(+0.85%)
May 24, 2019 28.33 28.49 28.10 28.35 279,489 +0.18(+0.64%)
May 23, 2019 28.91 28.92 27.95 28.17 290,744 -0.75(-2.59%)
May 22, 2019 29.40 29.55 28.90 28.92 310,092 -0.66(-2.23%)
May 21, 2019 29.63 30.00 29.38 29.58 634,150 -0.63(-2.09%)
May 17, 2019 30.21 30.21 30.21 0 -0.35(-1.15%)
May 16, 2019 30.92 31.00 30.33 30.56 288,456 -0.30(-0.97%)
May 15, 2019 31.13 31.25 30.68 30.86 286,844 -0.52(-1.66%)
May 14, 2019 31.81 31.95 31.22 31.38 498,904 -0.27(-0.85%)
May 13, 2019 31.88 32.12 31.45 31.65 264,902 -0.55(-1.71%)
May 10, 2019 32.54 32.67 32.03 32.20 256,713 -0.48(-1.47%)
May 09, 2019 32.12 32.72 31.76 32.68 227,441 +0.43(+1.33%)
May 08, 2019 32.80 33.25 32.05 32.25 366,778 -0.55(-1.68%)
May 07, 2019 34.67 34.67 32.72 32.80 522,862 -0.72(-2.15%)
May 06, 2019 33.56 33.77 32.81 33.52 389,496 -0.46(-1.35%)
May 03, 2019 33.92 34.80 33.54 33.98 347,603 -0.20(-0.59%)
May 02, 2019 33.26 34.81 33.26 34.18 442,645 +0.17(+0.50%)
May 01, 2019 33.92 34.57 33.90 34.01 219,531 -0.11(-0.32%)
Apr 30, 2019 33.70 34.32 33.31 34.12 352,406 +0.50(+1.49%)
Apr 29, 2019 33.51 33.91 33.21 33.62 277,532 +0.11(+0.33%)
Apr 26, 2019 31.94 33.55 31.84 33.51 392,458 +1.66(+5.21%)
Apr 25, 2019 31.71 32.29 31.43 31.85 448,337 +0.03(+0.09%)
Apr 24, 2019 32.25 32.28 31.80 31.82 384,695 -0.39(-1.21%)
Apr 23, 2019 31.77 32.72 31.77 32.21 371,547 +0.34(+1.07%)
Apr 22, 2019 33.24 33.33 31.59 31.87 315,440 -1.47(-4.41%)
Apr 18, 2019 33.34 33.34 33.34 0 +0.30(+0.91%)
Apr 17, 2019 33.30 33.34 32.67 33.04 341,179 -0.28(-0.84%)
Apr 16, 2019 34.23 34.27 33.12 33.32 455,279 -0.97(-2.83%)
Apr 15, 2019 33.85 34.58 33.85 34.29 297,383 +0.52(+1.54%)
Apr 12, 2019 34.19 34.19 33.47 33.77 466,193 -0.32(-0.94%)
Apr 11, 2019 35.02 35.54 34.06 34.09 455,467 -0.88(-2.52%)
Apr 10, 2019 34.90 35.07 34.25 34.97 290,373 +0.07(+0.20%)
Apr 09, 2019 35.50 35.54 34.51 34.90 285,154 -0.79(-2.21%)
Apr 08, 2019 35.78 35.78 35.11 35.69 231,807 -0.23(-0.64%)
Apr 05, 2019 36.01 36.63 35.78 35.92 226,515 -0.17(-0.47%)
Apr 04, 2019 35.60 36.53 35.60 36.09 199,077 +0.49(+1.38%)
Apr 03, 2019 35.48 35.84 35.10 35.60 162,434 +0.16(+0.45%)
Apr 02, 2019 35.66 35.66 34.97 35.44 236,658 -0.13(-0.37%)
Apr 01, 2019 37.00 37.20 35.48 35.57 338,633 -1.25(-3.39%)
Mar 29, 2019 36.33 36.87 36.12 36.82 466,041 +0.57(+1.57%)
Mar 28, 2019 35.04 36.33 35.04 36.25 240,007 +1.22(+3.48%)
Mar 27, 2019 34.20 35.04 34.20 35.03 234,657 +0.83(+2.43%)
Mar 26, 2019 34.36 34.42 33.92 34.20 170,030 +0.10(+0.29%)
Mar 25, 2019 34.98 35.13 33.82 34.10 292,733 -1.03(-2.93%)
Mar 22, 2019 35.91 36.02 35.07 35.13 325,702 -0.84(-2.34%)
Mar 21, 2019 35.36 36.14 35.31 35.97 262,985 +0.59(+1.67%)
Mar 20, 2019 35.70 35.96 35.30 35.38 145,076 -0.35(-0.98%)
Mar 19, 2019 35.84 36.39 35.65 35.73 185,449 +0.00(+0.00%)
Mar 18, 2019 35.68 35.96 35.42 35.73 186,588 +0.11(+0.31%)
Mar 15, 2019 35.30 35.70 34.81 35.62 529,645 +0.39(+1.11%)
Mar 14, 2019 35.29 35.35 34.71 35.23 139,211 +0.00(+0.00%)
Mar 13, 2019 35.83 36.20 35.17 35.23 260,776 -0.52(-1.45%)
Mar 12, 2019 36.11 36.11 35.33 35.75 192,429 -0.44(-1.22%)
Mar 11, 2019 35.85 36.54 35.81 36.19 411,833 +0.43(+1.20%)
Mar 08, 2019 34.44 36.15 34.44 35.76 378,622 +0.79(+2.26%)
Mar 07, 2019 34.99 35.26 34.62 34.97 277,833 -0.05(-0.14%)
Mar 06, 2019 35.39 35.62 34.91 35.02 302,366 -0.38(-1.07%)
Mar 05, 2019 34.79 35.47 34.59 35.40 417,920 +0.51(+1.46%)
Mar 04, 2019 34.52 34.91 33.76 34.89 311,928 +0.38(+1.10%)
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.