Financial News

Oshkosh Truck Corp (NY: OSK )

105.76 USD +0.47 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 104.73 106.26 104.63 105.76 313,812 +0.47(+0.45%)
Sep 23, 2021 104.80 106.92 104.80 105.29 467,981 +1.12(+1.08%)
Sep 22, 2021 104.20 106.19 104.01 104.17 564,362 +1.05(+1.02%)
Sep 21, 2021 104.76 105.33 98.96 103.12 1,415,811 -3.74(-3.50%)
Sep 20, 2021 105.24 107.08 104.01 106.86 635,883 -1.31(-1.21%)
Sep 17, 2021 108.40 109.17 107.06 108.17 848,196 -0.62(-0.57%)
Sep 16, 2021 110.00 110.25 107.71 108.79 543,028 -1.04(-0.95%)
Sep 15, 2021 105.51 109.87 105.41 109.83 673,394 +4.70(+4.47%)
Sep 14, 2021 108.34 108.34 104.82 105.13 493,133 -2.79(-2.59%)
Sep 13, 2021 109.08 109.24 106.92 107.92 453,465 -0.02(-0.02%)
Sep 10, 2021 110.23 110.58 107.80 107.94 376,418 -1.39(-1.27%)
Sep 09, 2021 110.05 111.19 109.15 109.33 254,584 -1.07(-0.97%)
Sep 08, 2021 111.01 111.79 108.92 110.40 450,177 -1.07(-0.96%)
Sep 07, 2021 112.59 113.38 111.46 111.47 325,561 -1.74(-1.54%)
Sep 03, 2021 114.05 114.80 113.08 113.21 273,323 -1.09(-0.95%)
Sep 02, 2021 113.74 115.11 112.83 114.30 378,896 +1.22(+1.08%)
Sep 01, 2021 114.56 114.56 111.87 113.08 282,849 -1.50(-1.31%)
Aug 31, 2021 115.81 116.22 114.19 114.58 322,500 -0.98(-0.85%)
Aug 30, 2021 117.96 118.04 115.50 115.56 273,259 -1.96(-1.67%)
Aug 27, 2021 116.22 118.17 116.00 117.52 345,750 +2.19(+1.90%)
Aug 26, 2021 116.25 116.83 115.03 115.33 301,760 -1.27(-1.09%)
Aug 25, 2021 115.99 117.94 115.27 116.60 333,321 +1.51(+1.31%)
Aug 24, 2021 113.29 115.52 113.15 115.09 715,662 +1.80(+1.59%)
Aug 23, 2021 113.12 113.66 112.35 113.29 510,722 +0.77(+0.68%)
Aug 20, 2021 112.12 113.16 111.50 112.52 494,088 +0.61(+0.55%)
Aug 19, 2021 112.16 112.90 110.80 111.91 497,151 -1.38(-1.22%)
Aug 18, 2021 114.26 115.71 113.21 113.29 683,182 -1.55(-1.35%)
Aug 17, 2021 115.68 115.68 113.75 114.84 809,310 -1.98(-1.69%)
Aug 16, 2021 117.88 118.06 115.50 116.82 418,340 -1.58(-1.33%)
Aug 13, 2021 119.93 120.09 118.02 118.40 294,601 -1.52(-1.27%)
Aug 12, 2021 122.15 122.96 119.27 119.92 457,645 -2.23(-1.83%)
Aug 11, 2021 119.56 122.41 118.31 122.15 399,123 +3.29(+2.77%)
Aug 10, 2021 115.50 119.04 114.69 118.86 606,745 +3.53(+3.06%)
Aug 09, 2021 114.46 116.29 113.77 115.33 275,210 +0.38(+0.33%)
Aug 06, 2021 114.87 115.74 113.90 114.95 444,436 +1.14(+1.00%)
Aug 05, 2021 115.00 115.60 113.44 113.81 568,102 -0.50(-0.44%)
Aug 04, 2021 117.78 118.97 114.09 114.31 665,453 -4.40(-3.71%)
Aug 03, 2021 118.19 119.48 114.61 118.71 519,739 +1.17(+1.00%)
Aug 02, 2021 120.34 122.62 117.30 117.54 587,645 -2.01(-1.68%)
Jul 30, 2021 118.17 120.61 117.78 119.55 598,196 +0.34(+0.29%)
Jul 29, 2021 116.01 120.22 114.39 119.21 1,011,457 -2.06(-1.70%)
Jul 28, 2021 120.88 121.94 119.37 121.27 419,242 +0.47(+0.39%)
Jul 27, 2021 119.34 121.03 118.00 120.80 442,909 +0.51(+0.42%)
Jul 26, 2021 120.52 121.16 119.32 120.29 212,904 +0.39(+0.33%)
Jul 23, 2021 120.47 120.78 118.90 119.90 227,301 +0.54(+0.45%)
Jul 22, 2021 119.99 120.12 118.61 119.36 301,862 -0.91(-0.76%)
Jul 21, 2021 118.80 121.24 118.44 120.27 400,965 +2.63(+2.24%)
Jul 20, 2021 113.41 117.98 112.99 117.64 797,627 +4.34(+3.83%)
Jul 19, 2021 113.50 115.39 112.49 113.30 611,957 -3.55(-3.04%)
Jul 16, 2021 119.93 120.14 116.71 116.85 578,675 -3.21(-2.67%)
Jul 15, 2021 119.54 121.10 119.25 120.06 454,553 -0.85(-0.70%)
Jul 14, 2021 122.03 123.12 119.88 120.91 532,104 -0.94(-0.77%)
Jul 13, 2021 124.72 124.72 121.82 121.85 530,949 -3.14(-2.51%)
Jul 12, 2021 122.01 125.14 121.94 124.99 349,804 +1.31(+1.06%)
Jul 09, 2021 122.26 123.87 121.84 123.68 293,956 +3.81(+3.18%)
Jul 08, 2021 120.30 121.43 118.67 119.87 403,515 -3.01(-2.45%)
Jul 07, 2021 121.01 123.43 120.43 122.88 382,539 +1.02(+0.84%)
Jul 06, 2021 124.24 124.46 120.26 121.86 535,958 -2.97(-2.38%)
Jul 02, 2021 125.60 126.05 123.98 124.83 313,873 -0.76(-0.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback