Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norbord Inc (NY: 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 (%)
Oct 30, 2020 31.52 32.07 31.12 31.92 237,418 +0.20(+0.64%)
Oct 29, 2020 30.50 31.83 30.46 31.71 200,422 +1.15(+3.75%)
Oct 28, 2020 30.78 31.17 30.28 30.57 187,779 -1.12(-3.53%)
Oct 27, 2020 31.34 31.89 30.97 31.68 247,848 +0.23(+0.74%)
Oct 26, 2020 32.73 32.73 31.16 31.45 281,873 -1.74(-5.24%)
Oct 23, 2020 33.73 33.86 32.68 33.19 181,615 -0.35(-1.04%)
Oct 22, 2020 33.90 34.50 33.27 33.54 358,323 -0.17(-0.49%)
Oct 21, 2020 32.99 34.35 32.99 33.70 369,304 +0.73(+2.21%)
Oct 20, 2020 31.48 33.05 31.45 32.98 416,545 +1.81(+5.80%)
Oct 19, 2020 30.50 32.03 30.29 31.17 297,938 +0.80(+2.62%)
Oct 16, 2020 30.03 30.46 29.62 30.37 190,881 +0.36(+1.20%)
Oct 15, 2020 29.43 30.07 29.28 30.01 135,681 +0.07(+0.23%)
Oct 14, 2020 30.00 30.28 29.70 29.94 122,940 +0.05(+0.16%)
Oct 13, 2020 30.32 30.32 29.33 29.90 161,351 -0.56(-1.85%)
Oct 12, 2020 30.58 31.06 30.35 30.46 87,971 +0.03(+0.10%)
Oct 09, 2020 31.14 31.29 30.35 30.43 271,084 -0.30(-0.98%)
Oct 08, 2020 30.90 31.17 29.93 30.73 276,551 +0.04(+0.13%)
Oct 07, 2020 29.81 30.81 29.81 30.69 296,897 +1.25(+4.26%)
Oct 06, 2020 30.22 30.23 29.40 29.44 202,305 -0.59(-1.97%)
Oct 05, 2020 29.39 30.21 29.39 30.03 224,904 +0.68(+2.32%)
Oct 02, 2020 28.89 29.59 28.61 29.35 197,573 -0.10(-0.33%)
Oct 01, 2020 28.89 29.70 28.89 29.45 187,054 +0.80(+2.78%)
Sep 30, 2020 28.87 28.93 28.38 28.65 276,819 -0.25(-0.87%)
Sep 29, 2020 28.43 29.13 28.27 28.91 185,518 +0.55(+1.95%)
Sep 28, 2020 28.31 28.68 28.07 28.35 360,352 +0.42(+1.49%)
Sep 25, 2020 28.11 28.22 27.69 27.93 167,098 -0.40(-1.41%)
Sep 24, 2020 27.86 28.74 27.57 28.33 279,122 +0.34(+1.21%)
Sep 23, 2020 28.95 28.95 27.91 27.99 386,111 -0.82(-2.83%)
Sep 22, 2020 28.74 28.94 28.30 28.81 251,304 +0.35(+1.23%)
Sep 21, 2020 29.31 29.31 27.94 28.46 464,237 -1.60(-5.33%)
Sep 18, 2020 30.40 30.87 29.82 30.06 264,495 -0.20(-0.67%)
Sep 17, 2020 29.80 30.41 29.51 30.27 320,811 -0.16(-0.51%)
Sep 16, 2020 31.39 31.39 30.29 30.42 221,166 -0.64(-2.06%)
Sep 15, 2020 32.57 32.63 31.02 31.06 206,188 -1.25(-3.88%)
Sep 14, 2020 31.11 32.40 31.11 32.31 425,648 +1.51(+4.89%)
Sep 11, 2020 31.40 31.70 30.64 30.81 368,481 -1.00(-3.14%)
Sep 10, 2020 32.37 32.82 31.77 31.81 220,961 -0.40(-1.24%)
Sep 09, 2020 32.07 32.46 31.63 32.21 345,655 +0.55(+1.75%)
Sep 08, 2020 31.66 32.47 31.25 31.65 159,904 -0.86(-2.66%)
Sep 04, 2020 32.92 33.53 31.27 32.52 401,428 +0.08(+0.24%)
Sep 03, 2020 33.80 34.02 32.20 32.44 305,555 -1.65(-4.84%)
Sep 02, 2020 34.64 34.64 33.52 34.09 257,434 -0.43(-1.24%)
Sep 01, 2020 33.12 34.61 32.85 34.52 265,487 +1.30(+3.92%)
Aug 31, 2020 35.04 35.04 33.20 33.22 347,498 -1.44(-4.15%)
Aug 28, 2020 34.63 34.96 34.46 34.66 251,184 +0.14(+0.42%)
Aug 27, 2020 34.66 34.88 34.03 34.51 168,617 +0.11(+0.33%)
Aug 26, 2020 33.37 34.48 33.37 34.40 193,445 +1.13(+3.39%)
Aug 25, 2020 33.91 34.09 32.95 33.27 200,438 -0.43(-1.28%)
Aug 24, 2020 34.51 34.51 33.35 33.70 190,157 -0.14(-0.42%)
Aug 21, 2020 33.61 33.88 33.37 33.84 303,009 -0.05(-0.14%)
Aug 20, 2020 33.79 34.45 33.56 33.89 170,206 -0.34(-0.98%)
Aug 19, 2020 33.30 34.87 33.21 34.22 380,784 +1.54(+4.71%)
Aug 18, 2020 33.41 33.41 32.51 32.68 164,974 -0.40(-1.22%)
Aug 17, 2020 31.82 33.55 31.82 33.09 297,365 +1.39(+4.38%)
Aug 14, 2020 31.67 31.77 30.90 31.70 207,091 -0.04(-0.12%)
Aug 13, 2020 31.31 32.13 30.83 31.74 208,723 +0.37(+1.19%)
Aug 12, 2020 30.52 31.72 30.44 31.36 290,295 +1.22(+4.03%)
Aug 11, 2020 30.86 30.96 30.13 30.15 226,028 -0.59(-1.93%)
Aug 10, 2020 31.22 31.66 30.60 30.74 294,023 -0.46(-1.47%)
Aug 07, 2020 29.89 31.35 29.78 31.20 293,291 +1.24(+4.15%)
Aug 06, 2020 29.70 30.34 29.12 29.96 454,124 +0.34(+1.16%)
Aug 05, 2020 31.03 31.29 29.06 29.61 497,595 -0.78(-2.55%)
Aug 04, 2020 31.32 31.84 30.33 30.39 481,854 -0.98(-3.11%)
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.