OSB

Norbord Historical Data

OSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 32.77 1.27 4.03% 31.89 33.14 31.81 277,832
Aug 11 2020 31.50 -0.62 -1.93% 32.24 32.35 31.48 216,324
Aug 10 2020 32.12 1.26 4.07% 32.62 33.08 31.97 281,421
Aug 07 2020 30.8633 -0.44 -1.4% 31.23 32.76 30.8633 280,704
Aug 06 2020 31.30 0.30 0.97% 31.03 31.705 30.43 434,527
Aug 05 2020 31.00 -0.75 -2.36% 32.42 32.69 30.36 476,232
Aug 04 2020 31.75 -1.02 -3.11% 32.73 33.27 31.69 461,167
Aug 03 2020 32.77 0.20 0.61% 32.84 33.59 32.43 256,987
Jul 31 2020 32.57 0.13 0.4% 32.39 32.61 31.595 251,147
Jul 30 2020 32.44 0.28 0.87% 31.74 32.47 31.16 190,142
Jul 29 2020 32.16 0.06 0.19% 32.25 32.49 31.91 300,007
Jul 28 2020 32.10 -0.77 -2.34% 32.76 33.00 32.05 230,634
Jul 27 2020 32.87 1.03 3.23% 32.08 33.00 31.56 230,828
Jul 24 2020 31.84 0.96 3.11% 30.43 31.86 30.41 217,072
Jul 23 2020 30.88 0.46 1.51% 30.56 31.50 30.41 262,319
Jul 22 2020 30.42 0.59 1.98% 29.47 31.66 29.47 351,650
Jul 21 2020 29.83 0.25 0.85% 29.93 30.22 29.63 229,793
Jul 20 2020 29.58 -0.14 -0.47% 29.55 29.81 29.22 154,329
Jul 17 2020 29.72 0.80 2.77% 28.97 29.83 28.89 216,949
Jul 16 2020 28.92 0.34 1.19% 28.12 29.00 27.73 213,171
Jul 15 2020 28.58 1.02 3.7% 28.37 29.57 28.04 479,627
Jul 14 2020 27.56 1.57 6.04% 25.95 27.56 25.72 160,450
Jul 13 2020 25.99 -0.62 -2.33% 27.00 27.21 25.80 209,339
Jul 10 2020 26.61 1.55 6.19% 25.00 26.72 25.00 295,710
Jul 09 2020 25.06 -0.16 -0.63% 25.38 25.52 24.57 228,474
Jul 08 2020 25.22 0.92 3.79% 24.48 25.30 24.39 199,185
Jul 07 2020 24.30 0.24 1.0% 23.94 24.68 23.75 167,889
Jul 06 2020 24.06 0.62 2.65% 24.39 24.42 23.78 232,206
Jul 03 2020 23.44 0.00 +0.00% 22.55 23.97 22.17 0
Jul 02 2020 23.44 1.62 7.42% 22.55 23.97 22.17 295,978
Jul 01 2020 21.82 -0.99 -4.34% 22.82 23.00 21.77 146,600
Jun 30 2020 22.81 0.72 3.26% 21.90 22.97 21.87 199,248
Jun 29 2020 22.09 1.20 5.74% 21.28 22.26 20.76 166,388
Jun 26 2020 20.89 0.12 0.58% 20.62 20.915 20.26 208,785
Jun 25 2020 20.77 -0.69 -3.22% 21.07 21.07 20.23 264,110
Jun 24 2020 21.46 -1.25 -5.5% 22.32 22.75 21.30 399,416
Jun 23 2020 22.71 1.07 4.94% 21.85 22.78 21.64 621,671
Jun 22 2020 21.64 0.50 2.37% 20.93 21.77 20.56 323,947
Jun 19 2020 21.14 0.42 2.03% 21.04 21.69 20.71 338,520
Jun 18 2020 20.72 0.10 0.48% 20.28 20.95 20.28 125,867
Jun 17 2020 20.62 -0.34 -1.62% 21.01 21.07 20.46 172,806
Jun 16 2020 20.96 0.78 3.87% 21.12 21.38 20.40 224,590
Jun 15 2020 20.18 0.57 2.91% 18.55 20.30 18.55 170,082
Jun 12 2020 19.61 0.63 3.32% 20.08 20.08 19.10 219,239
Jun 11 2020 18.98 -2.15 -10.18% 20.10 20.19 18.69 329,290
Jun 10 2020 21.13 -1.14 -5.12% 22.32 22.32 21.02 260,838
Jun 09 2020 22.27 0.03 0.13% 21.74 22.41 21.39 167,406
Jun 08 2020 22.24 0.16 0.72% 22.49 23.07 21.96 214,823
Jun 05 2020 22.08 0.32 1.47% 22.88 23.33 21.88 335,236
Jun 04 2020 21.76 1.18 5.73% 20.47 21.95 20.45 426,088
Jun 03 2020 20.58 -0.11 -0.53% 21.08 21.08 20.23 262,389
Jun 02 2020 20.69 0.91 4.6% 20.04 21.25 20.04 269,861
Jun 01 2020 19.78 0.64 3.34% 19.11 20.08 19.11 151,821
May 29 2020 19.14 -0.75 -3.77% 19.70 19.85 19.07 234,283
May 28 2020 19.89 -0.40 -1.97% 20.46 20.52 19.80 259,085
May 27 2020 20.29 0.33 1.65% 20.16 20.71 19.74 244,517
May 26 2020 19.96 1.20 6.4% 18.84 19.98 18.55 226,684
May 25 2020 18.76 0.00 +0.00% 18.30 18.90 18.01 0
May 22 2020 18.76 0.43 2.35% 18.30 18.90 18.01 168,552
May 21 2020 18.33 -0.38 -2.03% 18.73 18.84 18.07 201,744
May 20 2020 18.71 0.29 1.57% 18.79 19.18 18.50 332,689
May 19 2020 18.42 0.54 3.02% 17.70 18.82 17.60 246,558
May 18 2020 17.88 1.48 9.02% 17.36 17.935 17.1931 147,358
May 15 2020 16.40 0.25 1.55% 16.14 16.66 15.81 242,333
Your Recent History
NYSE
OSB
Norbord
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 18:37:06