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 (%)
May 31, 2017 17.19 17.23 16.89 16.94 12,626 -0.34(-1.96%)
May 30, 2017 17.22 17.35 17.19 17.28 16,260 +0.27(+1.58%)
May 26, 2017 16.83 17.18 16.83 17.01 8,635 +0.13(+0.76%)
May 25, 2017 17.21 17.21 16.88 16.88 8,423 -0.22(-1.26%)
May 24, 2017 16.80 17.12 16.79 17.09 15,553 +0.30(+1.77%)
May 23, 2017 17.02 17.15 16.76 16.80 15,035 -0.08(-0.48%)
May 22, 2017 16.97 17.03 16.67 16.88 5,359 -0.10(-0.58%)
May 19, 2017 16.69 17.15 16.69 16.98 26,162 +0.26(+1.57%)
May 18, 2017 16.92 16.97 16.66 16.71 28,973 -0.14(-0.83%)
May 17, 2017 17.16 17.22 16.81 16.86 17,971 -0.49(-2.83%)
May 16, 2017 17.43 17.44 17.23 17.35 22,514 -0.01(-0.07%)
May 15, 2017 16.60 17.41 16.60 17.36 49,482 +0.86(+5.24%)
May 12, 2017 16.43 16.60 16.36 16.49 37,889 -0.02(-0.14%)
May 11, 2017 16.79 16.79 16.47 16.52 42,377 -0.44(-2.59%)
May 10, 2017 17.01 17.08 16.92 16.95 36,685 -0.09(-0.55%)
May 09, 2017 17.04 17.14 16.90 17.05 34,181 +0.15(+0.86%)
May 08, 2017 16.89 16.92 16.27 16.90 27,031 +0.01(+0.07%)
May 05, 2017 17.14 17.14 16.67 16.89 38,059 -0.07(-0.41%)
May 04, 2017 17.12 17.12 16.90 16.96 20,062 -0.13(-0.75%)
May 03, 2017 17.29 17.40 17.05 17.09 17,386 -0.26(-1.48%)
May 02, 2017 17.92 17.92 17.25 17.35 70,531 -0.71(-3.95%)
May 01, 2017 18.18 18.18 17.91 18.06 33,475 -0.10(-0.55%)
Apr 28, 2017 17.99 18.19 17.96 18.16 46,563 +0.13(+0.75%)
Apr 27, 2017 17.82 18.05 17.76 18.02 31,695 +0.30(+1.68%)
Apr 26, 2017 18.00 18.00 17.71 17.73 84,668 -0.26(-1.43%)
Apr 25, 2017 17.42 17.98 17.42 17.98 38,984 +0.51(+2.91%)
Apr 24, 2017 17.54 17.57 17.30 17.47 34,596 +0.01(+0.07%)
Apr 21, 2017 17.60 17.60 17.36 17.46 26,610 -0.02(-0.10%)
Apr 20, 2017 17.52 17.62 17.41 17.48 19,415 +0.16(+0.91%)
Apr 19, 2017 17.36 17.39 17.16 17.32 33,069 +0.08(+0.44%)
Apr 18, 2017 17.50 17.52 17.22 17.25 33,779 -0.29(-1.63%)
Apr 17, 2017 17.45 17.60 17.45 17.53 12,415 +0.03(+0.17%)
Apr 13, 2017 17.91 17.91 17.50 17.50 6,626 -0.47(-2.63%)
Apr 12, 2017 18.15 18.29 17.86 17.98 17,411 -0.07(-0.39%)
Apr 11, 2017 17.97 18.05 17.53 18.05 36,632 +0.11(+0.59%)
Apr 10, 2017 17.81 18.05 17.80 17.94 33,844 +0.34(+1.96%)
Apr 07, 2017 17.57 17.83 17.57 17.60 35,679 +0.14(+0.80%)
Apr 06, 2017 17.36 17.72 17.35 17.46 32,414 +0.09(+0.54%)
Apr 05, 2017 17.35 17.71 17.34 17.36 37,631 +0.13(+0.78%)
Apr 04, 2017 16.93 17.29 16.91 17.23 36,698 +0.28(+1.66%)
Apr 03, 2017 16.69 17.00 16.59 16.95 24,800 +0.29(+1.72%)
Mar 31, 2017 16.66 16.66 16.35 16.66 5,309 +0.12(+0.71%)
Mar 30, 2017 16.63 16.69 16.50 16.55 23,965 +0.01(+0.04%)
Mar 29, 2017 16.23 16.58 16.22 16.54 10,618 +0.38(+2.35%)
Mar 28, 2017 15.99 16.19 15.99 16.16 8,952 +0.23(+1.47%)
Mar 27, 2017 16.26 16.26 15.78 15.93 16,492 -0.27(-1.66%)
Mar 24, 2017 16.35 16.37 16.19 16.19 2,611 -0.14(-0.86%)
Mar 23, 2017 16.13 16.40 16.13 16.33 3,976 +0.22(+1.38%)
Mar 22, 2017 16.17 16.18 15.93 16.11 6,917 +0.11(+0.66%)
Mar 21, 2017 16.56 16.56 15.93 16.01 17,979 -0.43(-2.60%)
Mar 20, 2017 16.66 16.66 16.42 16.43 18,698 -0.34(-2.05%)
Mar 17, 2017 16.94 16.97 16.78 16.78 10,870 -0.05(-0.28%)
Mar 16, 2017 17.01 17.01 16.77 16.83 6,228 -0.34(-2.01%)
Mar 15, 2017 16.70 17.17 16.54 17.17 16,995 +0.63(+3.82%)
Mar 14, 2017 16.90 16.90 16.33 16.54 20,982 -0.35(-2.08%)
Mar 13, 2017 16.63 17.02 16.63 16.89 29,993 +0.18(+1.08%)
Mar 10, 2017 16.43 16.72 16.43 16.71 12,947 +0.40(+2.44%)
Mar 09, 2017 16.32 16.48 16.21 16.31 4,055 -0.11(-0.68%)
Mar 08, 2017 16.53 16.53 16.35 16.42 9,054 -0.19(-1.16%)
Mar 07, 2017 16.64 16.64 16.39 16.62 18,563 -0.26(-1.56%)
Mar 06, 2017 17.03 17.08 16.82 16.88 13,188 -0.16(-0.93%)
Mar 03, 2017 16.97 17.05 16.87 17.04 60,980 +0.15(+0.87%)
Mar 02, 2017 17.08 17.08 16.83 16.89 29,738 -0.26(-1.50%)
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.