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 29, 2015 26.81 27.17 26.27 26.55 177,768 -0.42(-1.56%)
May 28, 2015 26.55 27.19 26.46 26.97 248,949 -0.04(-0.15%)
May 27, 2015 27.19 27.42 27.00 27.01 97,814 -0.15(-0.55%)
May 26, 2015 27.95 27.00 27.16 158,420 -0.54(-1.95%)
May 25, 2015 27.77 28.08 27.46 27.70 35,185 -0.05(-0.18%)
May 22, 2015 27.30 27.92 27.23 27.75 134,651 +0.43(+1.57%)
May 21, 2015 26.95 27.41 26.95 27.32 84,966 +0.24(+0.89%)
May 20, 2015 26.94 27.33 26.75 27.08 126,385 +0.13(+0.48%)
May 19, 2015 26.21 27.20 26.21 26.95 363,356 +1.03(+3.97%)
May 15, 2015 25.92 25.92 25.92 0 +0.38(+1.49%)
May 14, 2015 25.56 25.75 25.43 25.54 64,651 +0.20(+0.79%)
May 13, 2015 25.40 25.55 25.25 25.34 135,509 +0.01(+0.04%)
May 12, 2015 25.46 25.48 25.31 25.33 119,274 -0.33(-1.29%)
May 11, 2015 25.69 25.94 25.51 25.66 77,807 -0.13(-0.50%)
May 08, 2015 25.83 25.92 25.50 25.79 173,177 +0.12(+0.47%)
May 07, 2015 26.00 26.14 25.57 25.67 152,943 -0.27(-1.04%)
May 06, 2015 26.16 26.29 25.86 25.94 134,954 -0.21(-0.80%)
May 05, 2015 25.28 26.25 25.26 26.15 221,993 +1.10(+4.39%)
May 04, 2015 25.04 25.14 24.82 25.05 180,937 -0.03(-0.12%)
May 01, 2015 24.50 25.18 24.36 25.08 229,419 +0.74(+3.04%)
Apr 30, 2015 24.31 24.44 24.18 24.34 163,326 +0.00(+0.00%)
Apr 29, 2015 24.07 24.40 24.07 24.34 88,767 +0.03(+0.12%)
Apr 28, 2015 24.08 24.45 24.08 24.31 119,013 +0.01(+0.04%)
Apr 27, 2015 24.02 24.35 24.02 24.30 170,021 +0.19(+0.79%)
Apr 24, 2015 23.49 24.16 23.49 24.11 102,131 +0.61(+2.60%)
Apr 23, 2015 23.56 23.85 23.44 23.50 131,067 -0.05(-0.21%)
Apr 22, 2015 23.46 23.73 23.45 23.55 122,154 -0.14(-0.59%)
Apr 21, 2015 23.96 24.20 23.63 23.69 196,168 -0.37(-1.54%)
Apr 20, 2015 23.64 24.06 23.54 24.06 275,512 +0.51(+2.17%)
Apr 17, 2015 23.85 23.85 22.68 23.55 675,700 -0.28(-1.17%)
Apr 16, 2015 24.53 24.81 23.77 23.83 416,081 -0.84(-3.40%)
Apr 15, 2015 25.05 25.16 24.67 24.67 621,928 -0.40(-1.60%)
Apr 14, 2015 25.30 25.62 25.07 25.07 281,150 -0.08(-0.32%)
Apr 13, 2015 25.00 25.43 24.95 25.15 241,663 +0.08(+0.32%)
Apr 10, 2015 25.20 25.57 24.90 25.07 308,104 -0.32(-1.26%)
Apr 09, 2015 25.45 25.59 25.14 25.39 236,704 -0.16(-0.63%)
Apr 08, 2015 25.87 26.21 25.28 25.55 172,806 -0.41(-1.58%)
Apr 07, 2015 26.80 26.80 25.79 25.96 247,682 -0.67(-2.52%)
Apr 06, 2015 26.39 26.70 26.20 26.63 236,924 +0.23(+0.87%)
Apr 02, 2015 26.40 26.40 26.40 0 +0.35(+1.34%)
Apr 01, 2015 26.57 26.57 25.81 26.05 207,104 -0.61(-2.29%)
Mar 31, 2015 27.52 27.61 26.53 26.66 187,618 -0.86(-3.12%)
Mar 30, 2015 27.72 27.80 26.71 27.52 213,960 -0.12(-0.43%)
Mar 27, 2015 26.99 27.80 26.52 27.64 224,010 +0.64(+2.37%)
Mar 26, 2015 26.08 27.23 25.82 27.00 373,337 +1.06(+4.09%)
Mar 25, 2015 25.81 26.61 25.81 25.94 213,839 -0.06(-0.23%)
Mar 24, 2015 25.37 26.11 25.18 26.00 369,905 +0.63(+2.48%)
Mar 23, 2015 25.30 25.77 25.02 25.37 260,969 +0.04(+0.16%)
Mar 20, 2015 26.30 26.30 24.95 25.33 251,287 -0.82(-3.14%)
Mar 19, 2015 26.59 26.72 26.05 26.15 94,226 -0.44(-1.65%)
Mar 18, 2015 26.92 26.92 26.07 26.59 130,151 -0.04(-0.15%)
Mar 17, 2015 24.97 26.70 24.45 26.63 318,814 +1.64(+6.56%)
Mar 16, 2015 25.32 25.35 24.50 24.99 100,632 -0.23(-0.91%)
Mar 13, 2015 25.55 25.81 24.72 25.22 223,316 -0.44(-1.71%)
Mar 12, 2015 25.28 25.81 25.27 25.66 119,141 +0.46(+1.83%)
Mar 11, 2015 25.74 25.81 25.05 25.20 167,332 -0.52(-2.02%)
Mar 10, 2015 26.46 26.57 25.65 25.72 148,786 -0.71(-2.69%)
Mar 09, 2015 26.32 26.63 25.89 26.43 91,228 -0.05(-0.19%)
Mar 06, 2015 26.43 27.40 26.20 26.48 410,528 +0.05(+0.19%)
Mar 05, 2015 26.56 26.87 26.17 26.43 240,760 +0.04(+0.15%)
Mar 04, 2015 26.42 25.76 26.39 185,151 +0.63(+2.45%)
Mar 03, 2015 25.99 26.10 25.66 25.76 340,076 -0.24(-0.92%)
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.