Norbord Historical Data - OSB

OSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 29.39 -1.01 -3.32% 30.37 30.76 29.21 324,472
Feb 25 2020 30.40 -1.57 -4.91% 32.10 32.19 30.37 223,251
Feb 24 2020 31.97 -0.60 -1.84% 31.57 32.1696 31.401 175,047
Feb 21 2020 32.57 -0.04 -0.12% 32.60 32.81 32.1917 193,973
Feb 20 2020 32.61 0.25 0.77% 32.30 32.865 32.14 134,317
Feb 19 2020 32.36 0.16 0.5% 32.48 33.00 32.26 191,380
Feb 18 2020 32.20 -1.35 -4.02% 33.28 33.30 32.06 322,572
Feb 17 2020 33.55 0.00 +0.00% 32.90 33.62 32.31 0
Feb 14 2020 33.55 0.00 +0.00% 32.90 33.62 32.31 0
Feb 14 2020 33.55 0.58 1.76% 32.90 33.62 32.31 391,291
Feb 13 2020 32.97 0.34 1.04% 32.40 33.36 32.36 200,964
Feb 12 2020 32.63 1.41 4.52% 31.64 33.6952 31.62 423,081
Feb 11 2020 31.22 0.33 1.07% 30.98 31.7659 30.89 241,763
Feb 10 2020 30.89 0.00 +0.00% 30.55 31.84 30.55 0
Feb 10 2020 30.89 0.24 0.78% 30.55 31.84 30.55 308,951
Feb 07 2020 30.65 0.28 0.92% 30.16 30.88 29.51 448,867
Feb 06 2020 30.37 -0.56 -1.81% 31.08 31.89 30.26 254,203
Feb 05 2020 30.93 1.05 3.51% 29.25 31.57 29.03 665,517
Feb 04 2020 29.88 -0.12 -0.4% 30.39 30.66 29.63 234,645
Feb 03 2020 30.00 0.65 2.21% 29.31 30.11 29.20 236,320
Jan 31 2020 29.35 -0.11 -0.37% 29.23 29.47 28.38 323,346
Jan 30 2020 29.4596 -0.16 -0.54% 29.25 29.66 29.01 174,514
Jan 29 2020 29.62 -0.03 -0.1% 29.66 29.79 29.41 167,860
Jan 28 2020 29.65 0.15 0.51% 29.53 29.69 29.05 158,893
Jan 27 2020 29.50 -0.08 -0.27% 28.98 29.68 28.62 163,041
Jan 24 2020 29.58 -0.06 -0.2% 29.61 29.7009 29.255 157,840
Jan 23 2020 29.64 -0.21 -0.7% 29.77 29.84 29.22 138,002
Jan 22 2020 29.85 0.16 0.54% 29.61 29.98 29.49 127,808
Jan 21 2020 29.69 -0.81 -2.66% 30.29 30.34 29.64 354,948
Jan 20 2020 30.50 0.00 +0.00% 28.75 30.85 28.66 0
Jan 17 2020 30.50 2.12 7.47% 28.75 30.85 28.66 501,623
Jan 16 2020 28.38 -0.05 -0.18% 28.50 28.81 28.32 89,164
Jan 15 2020 28.43 0.28 0.99% 28.03 28.51 28.01 97,657
Jan 14 2020 28.15 -0.49 -1.71% 28.46 28.59 28.09 121,742
Jan 13 2020 28.64 0.13 0.46% 28.51 28.75 28.47 120,057
Jan 10 2020 28.51 -0.09 -0.31% 28.53 28.69 28.34 119,363
Jan 09 2020 28.60 1.13 4.11% 27.74 28.61 27.66 307,245
Jan 08 2020 27.47 0.70 2.61% 26.70 27.64 26.59 176,752
Jan 07 2020 26.77 0.07 0.26% 26.79 26.88 26.50 197,449
Jan 06 2020 26.70 0.84 3.25% 25.73 26.75 25.68 189,287
Jan 03 2020 25.86 -0.84 -3.15% 26.47 26.50 25.67 290,241
Jan 02 2020 26.70 -0.03 -0.11% 26.77 26.79 26.40 160,213
Jan 01 2020 26.73 0.00 +0.00% 26.77 27.02 26.67 0
Dec 31 2019 26.73 -0.14 -0.52% 26.77 27.02 26.67 229,685
Dec 30 2019 26.87 -0.20 -0.74% 27.10 27.15 26.50 171,562
Dec 27 2019 27.07 0.15 0.56% 27.00 27.09 26.84 138,619
Dec 26 2019 26.92 0.28 1.05% 26.61 26.95 26.44 114,181
Dec 25 2019 26.64 0.00 +0.00% 27.04 27.04 26.53 0
Dec 24 2019 26.64 -0.30 -1.11% 27.04 27.04 26.53 58,872
Dec 23 2019 26.94 0.17 0.64% 26.63 27.10 26.63 171,575
Dec 20 2019 26.77 0.26 0.98% 26.54 26.87 26.39 172,469
Dec 19 2019 26.51 0.03 0.11% 26.43 26.59 26.16 197,785
Dec 18 2019 26.48 -0.03 -0.11% 26.46 26.60 26.14 158,574
Dec 17 2019 26.51 0.26 0.99% 26.20 26.77 26.20 304,056
Dec 16 2019 26.25 0.67 2.62% 25.70 26.49 25.56 337,074
Dec 13 2019 25.58 -0.58 -2.22% 26.13 26.2473 25.50 114,527
Dec 12 2019 26.16 0.32 1.24% 25.77 26.23 25.58 107,916
Dec 11 2019 25.84 0.26 1.02% 25.46 26.14 25.42 172,614
Dec 10 2019 25.58 -0.50 -1.92% 26.06 26.06 25.43 148,533
Dec 09 2019 26.08 -0.38 -1.44% 26.34 26.41 26.05 126,246
Dec 06 2019 26.46 -0.34 -1.27% 26.97 27.105 26.46 174,555
Dec 05 2019 26.80 -0.02 -0.07% 26.96 26.961 26.61 97,409
Dec 04 2019 26.82 0.12 0.45% 26.67 26.91 26.56 213,394
Dec 03 2019 26.70 -0.85 -3.09% 27.19 27.34 26.60 242,882
Dec 02 2019 27.55 0.15 0.55% 27.48 27.74 27.31 168,805
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:20200227 03:06:28