Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 43.13 43.13 43.13 0 -1.21(-2.73%)
Jan 28, 2021 43.67 45.36 42.88 44.34 173,203 +0.60(+1.37%)
Jan 27, 2021 44.63 44.96 42.30 43.74 149,622 -1.57(-3.47%)
Jan 26, 2021 44.83 46.12 44.32 45.31 214,781 +0.73(+1.64%)
Jan 25, 2021 43.36 44.67 42.89 44.58 252,876 +1.50(+3.48%)
Jan 22, 2021 42.76 43.40 41.95 43.08 126,500 +0.00(+0.00%)
Jan 21, 2021 42.53 43.33 42.49 43.08 116,888 +0.86(+2.04%)
Jan 20, 2021 40.76 42.74 40.76 42.22 162,765 +1.84(+4.56%)
Jan 19, 2021 40.47 40.77 39.85 40.38 142,654 +0.46(+1.15%)
Jan 15, 2021 40.01 40.09 38.95 39.92 130,800 -0.55(-1.36%)
Jan 14, 2021 40.42 41.22 40.26 40.47 92,015 +0.05(+0.12%)
Jan 13, 2021 41.03 41.25 40.21 40.42 108,874 -0.39(-0.96%)
Jan 12, 2021 41.78 41.83 40.07 40.81 149,720 -0.98(-2.35%)
Jan 11, 2021 41.30 42.19 40.68 41.79 79,452 -0.40(-0.95%)
Jan 08, 2021 43.22 43.60 41.53 42.19 134,600 -1.08(-2.50%)
Jan 07, 2021 43.70 43.78 42.45 43.27 158,117 +0.43(+1.00%)
Jan 06, 2021 42.65 43.74 42.27 42.84 127,974 +0.46(+1.09%)
Jan 05, 2021 41.97 42.86 41.54 42.38 128,409 +0.17(+0.40%)
Jan 04, 2021 43.72 44.08 42.18 42.21 137,006 -0.99(-2.29%)
Dec 31, 2020 43.20 43.20 43.20 45,900 +0.04(+0.09%)
Dec 30, 2020 42.42 43.63 42.42 43.16 45,900 +0.68(+1.60%)
Dec 29, 2020 43.61 44.11 42.25 42.48 90,610 -0.64(-1.48%)
Dec 28, 2020 44.28 44.28 43.12 43.12 78,045 -0.80(-1.82%)
Dec 24, 2020 43.90 44.00 43.46 43.92 32,000 +0.45(+1.04%)
Dec 23, 2020 43.36 44.94 43.36 43.47 83,197 +0.72(+1.68%)
Dec 22, 2020 43.68 43.68 42.56 42.75 107,709 -0.72(-1.66%)
Dec 21, 2020 42.28 43.68 41.61 43.47 126,580 +0.19(+0.44%)
Dec 18, 2020 44.84 44.84 42.98 43.28 96,900 -1.16(-2.61%)
Dec 17, 2020 44.57 45.23 44.13 44.44 82,167 +0.11(+0.25%)
Dec 16, 2020 44.73 45.06 43.87 44.33 63,785 -0.22(-0.49%)
Dec 15, 2020 43.85 44.84 43.59 44.55 139,255 +0.96(+2.20%)
Dec 14, 2020 44.74 45.62 43.58 43.59 126,447 -0.73(-1.65%)
Dec 11, 2020 43.55 44.52 43.55 44.32 140,700 +0.64(+1.47%)
Dec 10, 2020 43.08 44.40 43.08 43.68 175,614 +0.47(+1.09%)
Dec 09, 2020 41.95 43.74 41.95 43.21 178,239 +1.42(+3.40%)
Dec 08, 2020 41.49 42.23 41.39 41.79 103,096 +0.24(+0.58%)
Dec 07, 2020 41.63 42.12 41.36 41.55 92,690 -0.41(-0.98%)
Dec 04, 2020 40.41 42.25 40.41 41.96 158,300 +1.52(+3.76%)
Dec 03, 2020 38.79 40.67 38.79 40.44 147,256 +1.49(+3.83%)
Dec 02, 2020 38.95 39.30 37.98 38.95 140,335 +0.00(+0.00%)
Dec 01, 2020 37.73 39.63 37.66 38.95 329,945 +1.35(+3.59%)
Nov 30, 2020 36.82 37.76 36.09 37.60 296,433 +1.64(+4.57%)
Nov 27, 2020 36.75 36.86 35.80 35.96 112,840 -0.89(-2.42%)
Nov 25, 2020 37.40 38.14 36.81 36.85 216,723 -0.65(-1.74%)
Nov 24, 2020 36.42 37.86 36.18 37.50 335,695 +1.30(+3.60%)
Nov 23, 2020 35.57 36.41 35.39 36.20 403,891 +1.03(+2.93%)
Nov 20, 2020 35.54 36.27 34.71 35.17 648,832 -0.77(-2.14%)
Nov 19, 2020 34.16 36.68 33.82 35.94 1,754,134 +3.68(+11.41%)
Nov 18, 2020 32.80 32.93 32.00 32.26 237,553 -0.40(-1.22%)
Nov 17, 2020 32.23 32.71 31.54 32.65 275,021 +0.15(+0.45%)
Nov 16, 2020 31.57 32.81 31.29 32.51 363,199 +1.43(+4.59%)
Nov 13, 2020 30.62 31.28 30.62 31.08 314,120 +0.66(+2.17%)
Nov 12, 2020 31.83 31.83 30.41 30.42 201,355 -1.39(-4.37%)
Nov 11, 2020 32.18 32.31 31.20 31.81 207,408 -0.01(-0.03%)
Nov 10, 2020 31.25 32.36 31.11 31.82 241,665 +0.59(+1.90%)
Nov 09, 2020 33.96 34.90 31.19 31.23 513,760 -1.43(-4.37%)
Nov 06, 2020 33.98 34.27 32.63 32.65 522,608 -1.06(-3.14%)
Nov 05, 2020 35.30 35.93 33.64 33.71 474,353 -1.22(-3.50%)
Nov 04, 2020 35.15 35.26 34.17 34.94 250,065 -0.24(-0.69%)
Nov 03, 2020 33.92 35.35 33.53 35.18 401,533 +1.96(+5.91%)
Nov 02, 2020 32.33 33.74 32.17 33.22 272,510 +1.30(+4.08%)
Oct 30, 2020 31.52 32.07 31.12 31.92 237,418 +0.20(+0.64%)
Oct 29, 2020 30.50 31.83 30.46 31.71 200,422 +1.15(+3.75%)
Oct 28, 2020 30.78 31.17 30.28 30.57 187,779 -1.12(-3.53%)
Oct 27, 2020 31.34 31.89 30.97 31.68 247,848 +0.23(+0.74%)
Oct 26, 2020 32.73 32.73 31.16 31.45 281,873 -1.74(-5.24%)
Oct 23, 2020 33.73 33.86 32.68 33.19 181,615 -0.35(-1.04%)
Oct 22, 2020 33.90 34.50 33.27 33.54 358,323 -0.17(-0.49%)
Oct 21, 2020 32.99 34.35 32.99 33.70 369,304 +0.73(+2.21%)
Oct 20, 2020 31.48 33.05 31.45 32.98 416,545 +1.81(+5.80%)
Oct 19, 2020 30.50 32.03 30.29 31.17 297,938 +0.80(+2.62%)
Oct 16, 2020 30.03 30.46 29.62 30.37 190,881 +0.36(+1.20%)
Oct 15, 2020 29.43 30.07 29.28 30.01 135,681 +0.07(+0.23%)
Oct 14, 2020 30.00 30.28 29.70 29.94 122,940 +0.05(+0.16%)
Oct 13, 2020 30.32 30.32 29.33 29.90 161,351 -0.56(-1.85%)
Oct 12, 2020 30.58 31.06 30.35 30.46 87,971 +0.03(+0.10%)
Oct 09, 2020 31.14 31.29 30.35 30.43 271,084 -0.30(-0.98%)
Oct 08, 2020 30.90 31.17 29.93 30.73 276,551 +0.04(+0.13%)
Oct 07, 2020 29.81 30.81 29.81 30.69 296,897 +1.25(+4.26%)
Oct 06, 2020 30.22 30.23 29.40 29.44 202,305 -0.59(-1.97%)
Oct 05, 2020 29.39 30.21 29.39 30.03 224,904 +0.68(+2.32%)
Oct 02, 2020 28.89 29.59 28.61 29.35 197,573 -0.10(-0.33%)
Oct 01, 2020 28.89 29.70 28.89 29.45 187,054 +0.80(+2.78%)
Sep 30, 2020 28.87 28.93 28.38 28.65 276,819 -0.25(-0.87%)
Sep 29, 2020 28.43 29.13 28.27 28.91 185,518 +0.55(+1.95%)
Sep 28, 2020 28.31 28.68 28.07 28.35 360,352 +0.42(+1.49%)
Sep 25, 2020 28.11 28.22 27.69 27.93 167,098 -0.40(-1.41%)
Sep 24, 2020 27.86 28.74 27.57 28.33 279,122 +0.34(+1.21%)
Sep 23, 2020 28.95 28.95 27.91 27.99 386,111 -0.82(-2.83%)
Sep 22, 2020 28.74 28.94 28.30 28.81 251,304 +0.35(+1.23%)
Sep 21, 2020 29.31 29.31 27.94 28.46 464,237 -1.60(-5.33%)
Sep 18, 2020 30.40 30.87 29.82 30.06 264,495 -0.20(-0.67%)
Sep 17, 2020 29.80 30.41 29.51 30.27 320,811 -0.16(-0.51%)
Sep 16, 2020 31.39 31.39 30.29 30.42 221,166 -0.64(-2.06%)
Sep 15, 2020 32.57 32.63 31.02 31.06 206,188 -1.25(-3.88%)
Sep 14, 2020 31.11 32.40 31.11 32.31 425,648 +1.51(+4.89%)
Sep 11, 2020 31.40 31.70 30.64 30.81 368,481 -1.00(-3.14%)
Sep 10, 2020 32.37 32.82 31.77 31.81 220,961 -0.40(-1.24%)
Sep 09, 2020 32.07 32.46 31.63 32.21 345,655 +0.55(+1.75%)
Sep 08, 2020 31.66 32.47 31.25 31.65 159,904 -0.86(-2.66%)
Sep 04, 2020 32.92 33.53 31.27 32.52 401,428 +0.08(+0.24%)
Sep 03, 2020 33.80 34.02 32.20 32.44 305,555 -1.65(-4.84%)
Sep 02, 2020 34.64 34.64 33.52 34.09 257,434 -0.43(-1.24%)
Sep 01, 2020 33.12 34.61 32.85 34.52 265,487 +1.30(+3.92%)
Aug 31, 2020 35.04 35.04 33.20 33.22 347,498 -1.44(-4.15%)
Aug 28, 2020 34.63 34.96 34.46 34.66 251,184 +0.14(+0.42%)
Aug 27, 2020 34.66 34.88 34.03 34.51 168,617 +0.11(+0.33%)
Aug 26, 2020 33.37 34.48 33.37 34.40 193,445 +1.13(+3.39%)
Aug 25, 2020 33.91 34.09 32.95 33.27 200,438 -0.43(-1.28%)
Aug 24, 2020 34.51 34.51 33.35 33.70 190,157 -0.14(-0.42%)
Aug 21, 2020 33.61 33.88 33.37 33.84 303,009 -0.05(-0.14%)
Aug 20, 2020 33.79 34.45 33.56 33.89 170,206 -0.34(-0.98%)
Aug 19, 2020 33.30 34.87 33.21 34.22 380,784 +1.54(+4.71%)
Aug 18, 2020 33.41 33.41 32.51 32.68 164,974 -0.40(-1.22%)
Aug 17, 2020 31.82 33.55 31.82 33.09 297,365 +1.39(+4.38%)
Aug 14, 2020 31.67 31.77 30.90 31.70 207,091 -0.04(-0.12%)
Aug 13, 2020 31.31 32.13 30.83 31.74 208,723 +0.37(+1.19%)
Aug 12, 2020 30.52 31.72 30.44 31.36 290,295 +1.22(+4.03%)
Aug 11, 2020 30.86 30.96 30.13 30.15 226,028 -0.59(-1.93%)
Aug 10, 2020 31.22 31.66 30.60 30.74 294,023 -0.46(-1.47%)
Aug 07, 2020 29.89 31.35 29.78 31.20 293,291 +1.24(+4.15%)
Aug 06, 2020 29.70 30.34 29.12 29.96 454,124 +0.34(+1.16%)
Aug 05, 2020 31.03 31.29 29.06 29.61 497,595 -0.78(-2.55%)
Aug 04, 2020 31.32 31.84 30.33 30.39 481,854 -0.98(-3.11%)
Aug 03, 2020 31.43 32.15 31.04 31.36 268,515 +0.19(+0.61%)
Jul 31, 2020 31.00 31.21 30.24 31.17 262,364 +0.12(+0.40%)
Jul 30, 2020 30.38 31.08 29.82 31.05 198,671 +0.27(+0.87%)
Jul 29, 2020 30.87 31.10 30.54 30.78 313,466 +0.06(+0.19%)
Jul 28, 2020 31.35 31.58 30.67 30.72 240,980 -0.74(-2.34%)
Jul 27, 2020 30.70 31.58 30.20 31.46 241,182 +0.99(+3.23%)
Jul 24, 2020 29.12 30.49 29.10 30.47 226,734 +0.92(+3.11%)
Jul 23, 2020 29.25 30.15 29.10 29.55 274,138 +0.44(+1.51%)
Jul 22, 2020 28.20 30.30 28.20 29.11 367,424 +0.56(+1.98%)
Jul 21, 2020 28.64 28.92 28.36 28.55 240,989 +0.24(+0.85%)
Jul 20, 2020 28.28 28.53 27.97 28.31 161,252 -0.13(-0.47%)
Jul 17, 2020 27.73 28.55 27.73 28.44 226,629 +0.77(+2.77%)
Jul 16, 2020 26.91 27.75 26.54 27.68 222,733 +0.33(+1.19%)
Jul 15, 2020 27.15 28.30 26.84 27.35 501,142 +0.98(+3.70%)
Jul 14, 2020 24.84 26.38 24.62 26.38 167,696 +1.50(+6.04%)
Jul 13, 2020 25.84 26.04 24.69 24.87 218,729 -0.59(-2.33%)
Jul 10, 2020 23.93 25.57 23.93 25.47 308,964 +1.48(+6.19%)
Jul 09, 2020 24.29 24.42 23.52 23.98 238,723 -0.15(-0.63%)
Jul 08, 2020 23.43 24.21 23.34 24.14 208,120 +0.88(+3.79%)
Jul 07, 2020 22.91 23.62 22.73 23.26 175,420 +0.23(+1.00%)
Jul 06, 2020 23.34 23.37 22.76 23.03 242,622 +0.59(+2.65%)
Jul 02, 2020 21.58 22.94 21.58 22.43 309,173 +1.55(+7.42%)
Jul 01, 2020 21.84 22.01 20.84 20.88 153,176 -0.95(-4.34%)
Jun 30, 2020 20.96 21.98 20.93 21.83 209,735 +0.69(+3.26%)
Jun 29, 2020 20.37 21.30 19.87 21.14 173,852 +1.15(+5.74%)
Jun 26, 2020 19.73 20.02 19.39 19.99 218,062 +0.11(+0.58%)
Jun 25, 2020 20.17 20.17 19.36 19.88 275,957 -0.66(-3.22%)
Jun 24, 2020 21.36 21.54 20.39 20.54 417,333 -1.20(-5.50%)
Jun 23, 2020 20.91 21.80 20.91 21.73 649,559 +1.02(+4.94%)
Jun 22, 2020 20.03 20.84 19.68 20.71 338,478 +0.48(+2.37%)
Jun 19, 2020 20.14 20.76 19.82 20.23 353,684 +0.40(+2.03%)
Jun 18, 2020 19.41 20.05 19.41 19.83 131,513 +0.10(+0.48%)
Jun 17, 2020 20.11 20.17 19.58 19.73 180,557 -0.33(-1.62%)
Jun 16, 2020 20.21 20.46 19.52 20.06 234,664 +0.75(+3.87%)
Jun 15, 2020 17.75 19.43 17.75 19.31 177,711 +0.55(+2.91%)
Jun 12, 2020 19.22 19.22 18.28 18.77 229,033 +0.60(+3.32%)
Jun 11, 2020 19.24 19.32 17.89 18.17 344,061 -2.06(-10.18%)
Jun 10, 2020 21.36 21.36 20.12 20.22 272,538 -1.09(-5.12%)
Jun 09, 2020 20.81 21.45 20.47 21.31 174,915 +0.03(+0.13%)
Jun 08, 2020 21.52 22.08 21.02 21.29 224,459 +0.15(+0.72%)
Jun 05, 2020 21.90 22.33 20.94 21.13 350,236 +0.31(+1.47%)
Jun 04, 2020 19.59 21.01 19.57 20.83 445,201 +1.13(+5.73%)
Jun 03, 2020 20.18 20.18 19.36 19.70 274,159 -0.11(-0.53%)
Jun 02, 2020 19.18 20.34 19.18 19.80 281,966 +0.87(+4.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.