Norbord Historical Data - OSB

OSB Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 16 2019 24.01 23.87 -0.39 -1.61% 23.84 24.05 64,444
Sep 13 2019 24.9 24.26 -0.83 -3.31% 24.25 25.3 165,895
Sep 12 2019 24.74 25.09 0.25 +1.01% 24.49 25.2 190,114
Sep 11 2019 24.81 24.84 0.12 +0.49% 24.23 24.985 244,752
Sep 10 2019 24.11 24.72 0.57 +2.36% 24.06 24.82 99,972
Sep 09 2019 23.61 24.15 0.61 +2.59% 23.43 24.33 103,057
Sep 06 2019 23.41 23.54 0.02 +0.09% 23.38 23.84 87,885
Sep 05 2019 23.62 23.52 0.17 +0.73% 23.36 23.82 74,058
Sep 04 2019 23.89 23.35 -0.37 -1.56% 23.335 24.05 205,289
Sep 03 2019 24.23 23.72 -0.76 -3.1% 23.32 24.28 229,961
Sep 02 2019 24.51 24.48 0.00 +0.00% 24.38 25.085 0
Aug 30 2019 24.51 24.48 0.10 +0.41% 24.38 25.085 197,114
Aug 29 2019 22.96 24.38 1.25 +5.40% 22.78 24.4127 197,268
Aug 28 2019 22.78 23.13 0.28 +1.23% 22.64 23.26 104,986
Aug 27 2019 22.58 22.85 0.30 +1.33% 22.52 22.99 68,619
Aug 26 2019 22.97 22.55 -0.3 -1.31% 22.49 22.98 106,378
Aug 23 2019 22.93 22.85 -0.09 -0.39% 22.66 23.1 191,578
Aug 22 2019 23.38 22.94 -0.46 -1.97% 22.9 23.465 139,040
Aug 21 2019 22.7 23.4 0.91 +4.05% 22.68 23.55 95,093
Aug 20 2019 22.61 22.49 -0.2 -0.88% 22.41 22.85 76,500
Aug 19 2019 22.9 22.69 0.04 +0.18% 22.39 22.91 90,251
Aug 16 2019 22.5 22.65 0.58 +2.63% 22.16 22.66 83,914
Aug 15 2019 22.13 22.07 0.04 +0.18% 21.94 22.55 341,355
Aug 14 2019 21.79 22.03 -0.17 -0.77% 21.7 22.13 254,925
Aug 13 2019 21.36 22.2 0.68 +3.16% 21.3 22.34 399,009
Aug 12 2019 21.56 21.52 -0.16 -0.74% 21.32 21.96 402,909
Aug 09 2019 21.72 21.68 -0.2 -0.91% 21.51 22.02 209,470
Aug 08 2019 21.14 21.88 0.82 +3.89% 21.06 22 140,287
Aug 07 2019 21.01 21.06 -0.06 -0.28% 20.63 21.2 187,814
Aug 06 2019 21.45 21.12 0.00 +0.00% 20.77 21.62 0
Aug 06 2019 21.45 21.12 0.12 +0.57% 20.77 21.62 293,669
Aug 05 2019 21.98 21 -1.2 -5.41% 20.98 22.22 187,448
Aug 02 2019 22.46 22.2 -0.39 -1.73% 21.61 22.5 232,338
Aug 01 2019 22.92 22.59 -0.57 -2.46% 22.57 24.19 213,092
Jul 31 2019 23.71 23.16 -0.5 -2.11% 22.98 23.87 220,995
Jul 30 2019 23.66 23.66 -0.09 -0.38% 23.39 23.66 159,690
Jul 29 2019 24.07 23.75 -0.34 -1.41% 23.39 24.1 111,006
Jul 26 2019 24.12 24.09 -0.07 -0.29% 23.73 24.31 127,919
Jul 25 2019 24.16 24.16 -0.09 -0.37% 23.85 24.3 91,273
Jul 24 2019 23.59 24.25 0.67 +2.84% 23.59 24.25 91,646
Jul 23 2019 23.23 23.58 0.28 +1.20% 23.23 24.15 111,884
Jul 22 2019 23.65 23.3 -0.33 -1.4% 23.13 23.65 109,056
Jul 19 2019 23.47 23.63 0.09 +0.38% 23.47 23.93 78,159
Jul 18 2019 23.29 23.54 0.25 +1.07% 23.08 23.65 121,373
Jul 17 2019 23.82 23.29 -0.57 -2.39% 23.17 24.03 90,574
Jul 16 2019 23.53 23.86 0.32 +1.36% 23.495 24.08 130,500
Jul 15 2019 23.51 23.54 0.00 +0.00% 23.19 23.6 91,964
Jul 12 2019 23.72 23.54 -0.23 -0.97% 23.46 23.94 84,973
Jul 11 2019 23.88 23.77 0.01 +0.04% 23.63 24.07 121,291
Jul 10 2019 23.97 23.76 -0.21 -0.88% 23.65 24.06 293,441
Jul 09 2019 24.14 23.97 -0.36 -1.48% 23.41 24.28 284,189
Jul 08 2019 25.01 24.33 -0.72 -2.87% 24.31 25.0322 151,811
Jul 05 2019 24.84 25.05 0.24 +0.97% 24.73 25.11 119,421
Jul 04 2019 24.93 24.81 0.00 +0.00% 24.56 24.96 0
Jul 03 2019 24.93 24.81 -0.14 -0.56% 24.56 24.96 119,222
Jul 02 2019 24.82 24.95 -0.01 -0.04% 24.635 25.07 141,704
Jul 01 2019 24.79 24.96 0.17 +0.69% 24.47 25.09 72,164
Jun 28 2019 24.83 24.79 0.21 +0.85% 24.41 24.92 279,838
Jun 27 2019 24.28 24.58 0.30 +1.24% 24.08 24.66 197,470
Jun 26 2019 23.63 24.28 0.53 +2.23% 23.63 24.37 216,348
Jun 25 2019 23.7 23.75 -0.01 -0.04% 23.62 23.95 94,000
Jun 24 2019 23.72 23.76 -0.07 -0.29% 23.61 24.27 111,783
Jun 21 2019 23.89 23.83 -0.22 -0.91% 23.47 23.89 128,783
Jun 20 2019 23.67 24.05 0.30 +1.26% 23.58 24.14 100,191
Jun 19 2019 23.88 23.75 0.39 +1.67% 23.5476 24.7499 143,291
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:20190917 23:35:44