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, 2010 15.04 15.04 14.81 14.85 31,761 +0.06(+0.41%)
May 28, 2010 14.91 14.90 14.63 14.79 154,652 +0.07(+0.48%)
May 27, 2010 14.41 14.80 14.41 14.72 287,539 +0.54(+3.81%)
May 26, 2010 14.05 14.58 13.96 14.18 273,235 +0.45(+3.28%)
May 25, 2010 13.77 13.85 13.42 13.73 219,901 -0.52(-3.65%)
May 21, 2010 13.40 14.39 13.36 14.25 134,986 +0.70(+5.17%)
May 20, 2010 13.89 13.95 13.55 13.55 169,882 -0.69(-4.85%)
May 19, 2010 14.51 14.55 13.44 14.24 514,858 -0.33(-2.26%)
May 18, 2010 15.88 15.89 14.52 14.57 342,109 -1.18(-7.49%)
May 17, 2010 16.47 16.47 15.43 15.75 474,720 -0.70(-4.26%)
May 14, 2010 17.17 17.19 16.35 16.45 136,799 -0.80(-4.64%)
May 13, 2010 17.46 17.61 17.18 17.25 165,090 -0.10(-0.58%)
May 12, 2010 17.00 17.43 16.91 17.35 263,495 +0.38(+2.24%)
May 11, 2010 17.51 17.47 16.93 16.97 268,209 -0.54(-3.08%)
May 10, 2010 18.75 17.93 17.51 17.51 238,637 +0.01(+0.06%)
May 07, 2010 17.83 18.08 17.48 17.50 234,990 -0.40(-2.23%)
May 06, 2010 18.47 18.65 17.37 17.90 259,690 -0.57(-3.09%)
May 05, 2010 18.81 18.99 18.38 18.47 151,910 -0.58(-3.04%)
May 04, 2010 19.73 19.74 18.75 19.05 241,849 -0.85(-4.27%)
May 03, 2010 20.00 20.23 19.75 19.90 142,390 +0.01(+0.05%)
Apr 30, 2010 19.71 19.99 19.50 19.89 196,535 +0.34(+1.74%)
Apr 29, 2010 20.15 20.17 19.50 19.55 433,245 -0.60(-2.98%)
Apr 28, 2010 20.20 20.35 20.01 20.15 515,350 +0.11(+0.55%)
Apr 27, 2010 20.70 21.00 19.35 20.04 867,018 -1.41(-6.57%)
Apr 26, 2010 20.24 21.61 20.01 21.45 1,696,903 +1.74(+8.83%)
Apr 23, 2010 18.35 19.76 18.35 19.71 637,843 +1.42(+7.76%)
Apr 22, 2010 17.99 18.32 17.67 18.29 411,609 +0.36(+2.01%)
Apr 21, 2010 17.65 18.16 17.44 17.93 853,423 +0.45(+2.57%)
Apr 20, 2010 17.59 17.68 17.38 17.48 217,353 -0.05(-0.29%)
Apr 19, 2010 17.64 17.72 17.53 17.53 237,576 -0.27(-1.52%)
Apr 16, 2010 17.99 17.99 17.56 17.80 215,137 -0.18(-1.00%)
Apr 15, 2010 17.90 17.99 17.65 17.98 529,557 +0.03(+0.17%)
Apr 14, 2010 17.60 18.02 17.55 17.95 728,901 +0.51(+2.92%)
Apr 13, 2010 17.57 17.83 17.25 17.44 233,511 -0.41(-2.30%)
Apr 12, 2010 17.40 17.85 17.35 17.85 924,816 +0.50(+2.88%)
Apr 09, 2010 16.90 17.40 16.87 17.35 804,297 +0.53(+3.15%)
Apr 08, 2010 16.70 16.83 16.61 16.82 633,166 +0.13(+0.78%)
Apr 07, 2010 16.48 16.80 16.45 16.69 902,098 +0.25(+1.52%)
Apr 06, 2010 16.34 16.58 16.22 16.44 659,868 +0.15(+0.92%)
Apr 05, 2010 15.89 16.30 15.89 16.29 491,387 +0.41(+2.58%)
Apr 01, 2010 15.88 15.88 15.88 0 +0.13(+0.83%)
Mar 31, 2010 16.26 16.29 15.66 15.75 450,719 -0.50(-3.08%)
Mar 30, 2010 16.25 16.39 16.18 16.25 29,053 -0.04(-0.25%)
Mar 29, 2010 16.31 16.31 16.25 16.29 97,563 -0.08(-0.49%)
Mar 26, 2010 16.30 16.44 16.30 16.37 31,959 +0.04(+0.24%)
Mar 25, 2010 16.49 16.49 16.31 16.33 77,467 -0.16(-0.97%)
Mar 24, 2010 16.55 16.57 16.46 16.49 41,177 -0.02(-0.12%)
Mar 23, 2010 16.60 16.60 16.41 16.51 62,883 -0.09(-0.54%)
Mar 22, 2010 16.58 16.64 16.58 16.60 71,715 +0.02(+0.12%)
Mar 19, 2010 16.60 16.62 16.57 16.58 66,859 -0.01(-0.06%)
Mar 18, 2010 16.61 16.63 16.58 16.59 79,651 +0.00(+0.00%)
Mar 17, 2010 16.58 16.62 16.55 16.59 57,631 +0.05(+0.30%)
Mar 16, 2010 16.56 16.62 16.54 16.54 31,986 -0.05(-0.30%)
Mar 15, 2010 16.59 16.59 16.55 16.59 23,940 +0.07(+0.42%)
Mar 12, 2010 16.63 16.63 16.50 16.52 44,181 -0.11(-0.66%)
Mar 11, 2010 16.70 16.70 16.37 16.63 316,136 -1.03(-5.83%)
Mar 10, 2010 17.84 17.94 17.61 17.66 32,811 -0.18(-1.01%)
Mar 09, 2010 17.93 17.97 17.84 17.84 13,066 -0.12(-0.67%)
Mar 08, 2010 18.26 18.26 17.80 17.96 24,890 -0.33(-1.80%)
Mar 05, 2010 18.38 18.38 18.29 18.29 21,279 -0.07(-0.38%)
Mar 04, 2010 18.50 18.50 18.31 18.36 26,553 -0.09(-0.49%)
Mar 03, 2010 18.73 18.73 18.42 18.45 30,975 -0.03(-0.16%)
Mar 02, 2010 18.89 18.89 18.35 18.48 37,379 -0.17(-0.91%)
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.