Quantcast

Norbord Inc. Common Stock Historical Stock Prices

OSB 
$26.78
*  
0.05
0.19%
Get OSB Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading OSB now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    OSB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.72 26.97 26.58 26.78 78,840
03/18/2019 26.68 26.97 26.58 26.78 78,840
03/15/2019 26.45 26.77 26.09 26.73 120,124
03/14/2019 26.52 26.52 26.05 26.45 164,110
03/13/2019 26.93 27.16 26.47 26.5 129,468
03/12/2019 26.95 26.95 26.43 26.74 95,464
03/11/2019 26.67 27.25 26.67 27 211,077
03/08/2019 25.81 26.92 25.77 26.68 162,536
03/07/2019 26.03 26.24 25.73 25.97 162,268
03/06/2019 26.52 26.57 26.01 26.09 149,443
03/05/2019 26.22 26.6 25.96 26.48 204,632
03/04/2019 26.13 26.23 25.31 26.21 113,320
03/01/2019 25.99 26.34 25.77 25.97 210,109
02/28/2019 25.38 25.9 24.911 25.85 129,780
02/27/2019 26.01 26.43 25.6 25.66 180,053
02/26/2019 27.67 27.67 25.77 25.79 335,164
02/25/2019 27.77 28.1 27.63 27.67 189,532
02/22/2019 27.34 27.97 27.32 27.72 206,854
02/21/2019 27.32 27.43 26.92 27.33 398,056
02/20/2019 27.78 27.8 27.18 27.19 357,896
02/19/2019 28.42 28.51 27.66 27.69 152,390
02/15/2019 28.68 28.96 28.24 28.29 103,841
02/14/2019 28.5 29 28.38 28.67 88,151
02/13/2019 28.58 29.32 28.36 28.59 219,025
02/12/2019 28.61 29.07 28.47 28.5 87,134
02/11/2019 27.86 28.88 27.86 28.64 96,430
02/08/2019 28.17 28.27 27.63 27.83 111,342
02/07/2019 28.55 28.77 27.97 28.19 101,480
02/06/2019 28.63 29.05 28.2497 28.49 98,680
02/05/2019 28.78 29.26 28.44 28.58 158,340
02/04/2019 29.81 29.81 28.13 28.58 193,903
02/01/2019 29.25 30.46 28.85 30.12 230,185
01/31/2019 28.8 29.1 28.32 28.92 165,698
01/30/2019 28.49 29.3 28.24 28.82 147,209
01/29/2019 28.59 28.66 28.3 28.4 91,049
01/28/2019 28.13 28.66 28 28.52 84,939
01/25/2019 27.49 28.47 27.4 28.31 126,296
01/24/2019 26.14 27.33 26.14 27.29 109,259
01/23/2019 27 27.29 26.05 26.13 105,709
01/22/2019 28.05 28.25 26.83 26.96 196,087
01/18/2019 28.05 28.74 28 28.5 140,240
01/17/2019 27.14 28.18 27.07 27.95 183,935
01/16/2019 27.2 27.55 27.12 27.14 226,043
01/15/2019 27.99 28.09 26.66 27.09 272,979
01/14/2019 28.73 28.73 27.82 27.99 257,591
01/11/2019 29.7 30.1 29.28 29.39 172,525
01/10/2019 29.11 29.85 28.71 29.78 200,732
01/09/2019 28.57 29.39 27.96 29.11 246,419
01/08/2019 27.09 28.55 26.58 28.33 273,730
01/07/2019 26.48 27.16 26.16 26.85 161,689
01/04/2019 25.98 26.97 25.7 26.35 212,828
01/03/2019 25.81 25.93 25.17 25.46 200,951
01/02/2019 26.07 26.07 24.66 25.78 228,919
12/31/2018 26.29 26.7 26.08 26.59 139,160
12/28/2018 26.09 26.9 26.09 26.28 270,720
12/27/2018 25.35 26.07 25.35 25.93 219,322
12/26/2018 25.28 25.69 24.84 25.69 97,963
12/24/2018 25.01 25.77 24.65 25.33 118,078
12/21/2018 24.94 25.83 24.94 25.06 141,977
12/20/2018 25.24 25.87 24.65 25.04 330,652
12/19/2018 25.25 26.15 25.151 25.37 165,128
12/18/2018 24.69 25.87 24.55 25.16 231,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio