Oshkosh Truck Corp (NY: OSK )

103.01 -2.22 (-2.11%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.43 100.54 97.36 97.36 676,022 -2.39(-2.39%)
Sep 29, 2021 102.50 102.74 99.39 99.74 597,229 -2.56(-2.50%)
Sep 28, 2021 102.10 103.30 100.95 102.30 463,739 +0.88(+0.87%)
Sep 27, 2021 100.68 102.40 100.68 101.42 381,429 +0.84(+0.83%)
Sep 24, 2021 99.60 101.06 99.51 100.58 329,971 +0.45(+0.45%)
Sep 23, 2021 99.67 101.68 99.67 100.13 492,079 +1.07(+1.08%)
Sep 22, 2021 99.10 100.99 98.92 99.07 593,423 +1.00(+1.02%)
Sep 21, 2021 99.63 100.17 94.11 98.07 1,488,717 -3.56(-3.50%)
Sep 20, 2021 100.09 101.84 98.92 101.63 668,627 -1.25(-1.21%)
Sep 17, 2021 103.09 103.82 101.82 102.87 891,873 -0.59(-0.57%)
Sep 16, 2021 104.61 104.85 102.44 103.46 570,990 -0.99(-0.95%)
Sep 15, 2021 100.34 104.49 100.25 104.45 708,069 +4.47(+4.47%)
Sep 14, 2021 103.03 103.03 99.68 99.98 518,526 -2.65(-2.59%)
Sep 13, 2021 103.74 103.89 101.68 102.64 476,815 -0.02(-0.02%)
Sep 10, 2021 104.83 105.17 102.52 102.65 395,801 -1.32(-1.27%)
Sep 09, 2021 104.66 105.75 103.81 103.98 267,693 -1.02(-0.97%)
Sep 08, 2021 105.57 106.31 103.59 104.99 473,358 -1.02(-0.96%)
Sep 07, 2021 107.08 107.83 106.00 106.01 342,325 -1.66(-1.54%)
Sep 03, 2021 108.47 109.18 107.55 107.67 287,397 -1.04(-0.95%)
Sep 02, 2021 108.17 109.47 107.30 108.70 398,406 +1.16(+1.08%)
Sep 01, 2021 108.95 108.95 106.39 107.54 297,414 -1.43(-1.31%)
Aug 31, 2021 110.14 110.53 108.60 108.97 339,106 -0.93(-0.85%)
Aug 30, 2021 112.18 112.25 109.84 109.90 287,330 -1.86(-1.67%)
Aug 27, 2021 110.53 112.38 110.32 111.77 363,554 +2.08(+1.90%)
Aug 26, 2021 110.56 111.10 109.40 109.68 317,298 -1.21(-1.09%)
Aug 25, 2021 110.31 112.17 109.62 110.89 350,485 +1.44(+1.31%)
Aug 24, 2021 107.74 109.86 107.61 109.45 752,514 +1.71(+1.59%)
Aug 23, 2021 107.58 108.09 106.85 107.74 537,021 +0.73(+0.68%)
Aug 20, 2021 106.63 107.62 106.04 107.01 519,530 +0.58(+0.55%)
Aug 19, 2021 106.67 107.37 105.37 106.43 522,751 -1.31(-1.22%)
Aug 18, 2021 108.66 110.04 107.67 107.74 718,361 -1.47(-1.35%)
Aug 17, 2021 110.02 110.02 108.18 109.22 850,984 -1.88(-1.69%)
Aug 16, 2021 112.11 112.28 109.84 111.10 439,882 -1.50(-1.33%)
Aug 13, 2021 114.06 114.21 112.24 112.60 309,771 -1.13(-0.99%)
Aug 12, 2021 115.85 116.62 113.12 113.73 482,538 -2.11(-1.83%)
Aug 11, 2021 113.39 116.09 112.21 115.85 420,833 +3.12(+2.77%)
Aug 10, 2021 109.54 112.90 108.77 112.73 639,749 +3.35(+3.06%)
Aug 09, 2021 108.56 110.29 107.90 109.38 290,180 +0.36(+0.33%)
Aug 06, 2021 108.94 109.77 108.02 109.02 468,611 +1.08(+1.00%)
Aug 05, 2021 109.07 109.64 107.59 107.94 599,004 -0.47(-0.44%)
Aug 04, 2021 111.70 112.83 108.20 108.41 701,650 -4.17(-3.71%)
Aug 03, 2021 112.09 113.32 108.69 112.59 548,010 +1.11(+1.00%)
Aug 02, 2021 114.13 116.29 111.25 111.48 619,610 -1.91(-1.68%)
Jul 30, 2021 112.07 114.39 111.70 113.38 630,735 +0.32(+0.28%)
Jul 29, 2021 110.03 114.02 108.49 113.06 1,066,476 -1.95(-1.70%)
Jul 28, 2021 114.64 115.65 113.21 115.01 442,047 +0.45(+0.39%)
Jul 27, 2021 113.18 114.79 111.91 114.57 467,001 +0.48(+0.42%)
Jul 26, 2021 114.30 114.91 113.16 114.08 224,485 +0.37(+0.33%)
Jul 23, 2021 114.25 114.55 112.77 113.71 239,665 +0.51(+0.45%)
Jul 22, 2021 113.80 113.93 112.49 113.20 318,282 -0.86(-0.76%)
Jul 21, 2021 112.67 114.98 112.33 114.06 422,775 +2.49(+2.24%)
Jul 20, 2021 107.56 111.89 107.16 111.57 841,014 +4.12(+3.83%)
Jul 19, 2021 107.64 109.44 106.69 107.45 645,244 -3.37(-3.04%)
Jul 16, 2021 113.74 113.94 110.69 110.82 610,152 -3.04(-2.67%)
Jul 15, 2021 113.37 114.85 113.09 113.87 479,278 -0.81(-0.70%)
Jul 14, 2021 115.73 116.77 113.69 114.67 561,048 -0.89(-0.77%)
Jul 13, 2021 118.29 118.29 115.53 115.56 559,830 -2.98(-2.51%)
Jul 12, 2021 115.72 118.68 115.65 118.54 368,831 +1.24(+1.06%)
Jul 09, 2021 115.95 117.48 115.55 117.30 309,945 +3.61(+3.18%)
Jul 08, 2021 114.09 115.17 112.55 113.69 425,464 -2.85(-2.45%)
Jul 07, 2021 114.77 117.06 114.22 116.54 403,347 +0.97(+0.84%)
Jul 06, 2021 117.83 118.04 114.06 115.57 565,111 -2.82(-2.38%)
Jul 02, 2021 119.12 119.55 117.58 118.39 330,946 -0.72(-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.