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 30, 2014 27.56 27.58 27.23 27.34 187,151 -0.32(-1.16%)
May 29, 2014 27.79 27.79 27.59 27.66 125,450 +0.03(+0.11%)
May 28, 2014 27.99 27.99 27.41 27.63 241,712 -0.76(-2.68%)
May 27, 2014 28.56 28.58 28.30 28.39 96,423 +0.00(+0.00%)
May 26, 2014 28.66 28.66 28.22 28.39 40,276 +0.19(+0.67%)
May 23, 2014 28.33 28.33 28.11 28.20 118,766 -0.08(-0.28%)
May 22, 2014 28.16 28.40 28.11 28.28 119,392 +0.08(+0.28%)
May 21, 2014 28.32 28.54 28.10 28.20 244,452 -0.10(-0.35%)
May 20, 2014 28.45 28.58 28.15 28.30 293,714 -0.13(-0.46%)
May 16, 2014 28.43 28.43 28.43 0 -0.11(-0.39%)
May 15, 2014 28.80 28.98 28.37 28.54 137,751 -0.39(-1.35%)
May 14, 2014 29.10 29.15 28.78 28.93 121,916 -0.13(-0.45%)
May 13, 2014 28.90 29.15 28.65 29.06 83,752 +0.36(+1.25%)
May 12, 2014 28.94 29.20 28.50 28.70 165,176 -0.11(-0.38%)
May 09, 2014 28.50 28.86 28.06 28.81 724,201 +0.43(+1.52%)
May 08, 2014 28.59 29.34 28.28 28.38 273,283 -0.12(-0.42%)
May 07, 2014 29.35 29.50 28.50 28.50 276,065 -0.81(-2.76%)
May 06, 2014 30.00 30.18 29.08 29.31 171,442 -0.71(-2.37%)
May 05, 2014 29.52 30.18 29.41 30.02 517,287 +1.06(+3.66%)
May 02, 2014 28.25 29.98 28.00 28.96 456,661 +1.77(+6.51%)
May 01, 2014 26.84 27.45 26.83 27.19 183,742 +0.34(+1.27%)
Apr 30, 2014 27.41 27.41 26.75 26.85 389,704 -0.27(-1.00%)
Apr 29, 2014 27.36 27.38 27.06 27.12 74,324 -0.13(-0.48%)
Apr 28, 2014 27.30 27.72 27.10 27.25 107,802 +0.08(+0.29%)
Apr 25, 2014 27.40 27.70 27.12 27.17 210,457 -0.34(-1.24%)
Apr 24, 2014 27.80 27.95 27.27 27.51 131,754 -0.26(-0.94%)
Apr 23, 2014 27.96 28.25 27.58 27.77 172,694 -0.25(-0.89%)
Apr 22, 2014 28.03 28.44 27.75 28.02 120,878 -0.08(-0.28%)
Apr 21, 2014 28.12 28.14 27.83 28.10 76,723 +0.23(+0.83%)
Apr 17, 2014 27.87 27.87 27.87 0 +0.03(+0.11%)
Apr 16, 2014 27.60 28.13 27.56 27.84 94,702 +0.24(+0.87%)
Apr 15, 2014 27.90 28.13 27.10 27.60 128,902 -0.35(-1.25%)
Apr 14, 2014 28.64 28.64 27.93 27.95 128,599 -0.20(-0.71%)
Apr 11, 2014 28.75 28.75 28.10 28.15 138,026 -0.60(-2.09%)
Apr 10, 2014 29.01 29.04 28.67 28.75 196,849 -0.28(-0.96%)
Apr 09, 2014 29.30 29.43 29.01 29.03 89,985 -0.15(-0.51%)
Apr 08, 2014 29.88 29.88 29.05 29.18 119,566 -0.35(-1.19%)
Apr 07, 2014 30.00 30.17 29.41 29.53 201,465 -0.54(-1.80%)
Apr 04, 2014 29.81 30.17 29.80 30.07 64,252 +0.19(+0.64%)
Apr 03, 2014 30.00 30.11 29.55 29.88 110,681 -0.10(-0.33%)
Apr 02, 2014 29.67 30.01 29.60 29.98 124,839 +0.43(+1.46%)
Apr 01, 2014 29.35 29.79 29.26 29.55 82,616 +0.42(+1.44%)
Mar 31, 2014 29.35 29.48 29.05 29.13 77,993 -0.21(-0.72%)
Mar 28, 2014 28.65 29.64 28.65 29.34 110,686 +0.69(+2.41%)
Mar 27, 2014 28.85 29.00 28.33 28.65 80,081 -0.26(-0.90%)
Mar 26, 2014 29.38 29.38 28.83 28.91 100,084 -0.43(-1.47%)
Mar 25, 2014 29.00 29.46 29.00 29.34 39,783 +0.29(+1.00%)
Mar 24, 2014 29.65 29.66 28.89 29.05 115,708 -0.48(-1.63%)
Mar 21, 2014 29.60 29.87 29.39 29.53 113,838 -0.04(-0.14%)
Mar 20, 2014 29.10 29.80 29.10 29.57 114,639 +0.39(+1.34%)
Mar 19, 2014 29.07 29.65 28.86 29.18 76,600 +0.28(+0.97%)
Mar 18, 2014 29.01 29.11 28.78 28.90 175,602 -0.11(-0.38%)
Mar 17, 2014 29.39 29.55 29.01 29.01 77,274 -0.12(-0.41%)
Mar 14, 2014 29.09 29.45 29.02 29.13 94,874 +0.04(+0.14%)
Mar 13, 2014 29.24 29.58 29.01 29.09 106,561 -0.02(-0.07%)
Mar 12, 2014 30.13 30.13 29.10 29.11 212,514 -0.98(-3.26%)
Mar 11, 2014 30.05 30.19 29.83 30.09 77,522 +0.05(+0.17%)
Mar 10, 2014 30.36 30.37 29.84 30.04 97,995 -0.35(-1.15%)
Mar 07, 2014 31.19 31.19 30.35 30.39 80,338 -0.68(-2.19%)
Mar 06, 2014 30.91 31.10 30.76 31.07 91,723 +0.32(+1.04%)
Mar 05, 2014 30.53 30.96 30.38 30.75 100,261 +0.22(+0.72%)
Mar 04, 2014 30.80 30.84 30.36 30.53 120,710 +0.28(+0.93%)
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.