Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.41 100.53 97.34 97.34 676,122 -2.39(-2.39%)
Sep 29, 2021 102.49 102.72 99.38 99.73 597,317 -2.56(-2.50%)
Sep 28, 2021 102.09 103.28 100.94 102.29 463,807 +0.88(+0.87%)
Sep 27, 2021 100.66 102.39 100.66 101.40 381,485 +0.84(+0.83%)
Sep 24, 2021 99.59 101.04 99.49 100.57 330,020 +0.45(+0.45%)
Sep 23, 2021 99.65 101.67 99.65 100.12 492,151 +1.07(+1.08%)
Sep 22, 2021 99.08 100.97 98.90 99.05 593,510 +1.00(+1.02%)
Sep 21, 2021 99.61 100.15 94.10 98.06 1,488,936 -3.56(-3.50%)
Sep 20, 2021 100.07 101.82 98.90 101.61 668,725 -1.25(-1.21%)
Sep 17, 2021 103.08 103.81 101.80 102.86 892,004 -0.59(-0.57%)
Sep 16, 2021 104.60 104.83 102.42 103.45 571,074 -0.99(-0.95%)
Sep 15, 2021 100.33 104.47 100.23 104.44 708,174 +4.47(+4.47%)
Sep 14, 2021 103.02 103.02 99.67 99.97 518,602 -2.65(-2.59%)
Sep 13, 2021 103.72 103.88 101.67 102.62 476,886 -0.02(-0.02%)
Sep 10, 2021 104.82 105.15 102.51 102.64 395,859 -1.32(-1.27%)
Sep 09, 2021 104.64 105.73 103.79 103.96 267,733 -1.02(-0.97%)
Sep 08, 2021 105.56 106.30 103.57 104.98 473,428 -1.02(-0.96%)
Sep 07, 2021 107.06 107.81 105.99 106.00 342,375 -1.66(-1.54%)
Sep 03, 2021 108.45 109.16 107.53 107.65 287,439 -1.04(-0.95%)
Sep 02, 2021 108.15 109.45 107.29 108.69 398,465 +1.16(+1.08%)
Sep 01, 2021 108.93 108.93 106.38 107.53 297,457 -1.43(-1.31%)
Aug 31, 2021 110.12 110.51 108.58 108.95 339,156 -0.93(-0.85%)
Aug 30, 2021 112.17 112.24 109.83 109.89 287,372 -1.86(-1.67%)
Aug 27, 2021 110.51 112.36 110.30 111.75 363,607 +2.08(+1.90%)
Aug 26, 2021 110.54 111.09 109.38 109.67 317,345 -1.21(-1.09%)
Aug 25, 2021 110.29 112.15 109.61 110.87 350,536 +1.44(+1.31%)
Aug 24, 2021 107.73 109.85 107.60 109.44 752,625 +1.71(+1.59%)
Aug 23, 2021 107.56 108.08 106.83 107.73 537,100 +0.73(+0.68%)
Aug 20, 2021 106.61 107.60 106.02 106.99 519,607 +0.58(+0.55%)
Aug 19, 2021 106.65 107.36 105.36 106.41 522,828 -1.31(-1.22%)
Aug 18, 2021 108.65 110.03 107.65 107.73 718,467 -1.47(-1.35%)
Aug 17, 2021 110.00 110.00 108.16 109.20 851,110 -1.88(-1.70%)
Aug 16, 2021 112.09 112.26 109.83 111.08 439,946 -1.50(-1.33%)
Aug 13, 2021 114.04 114.19 112.22 112.58 309,816 -1.13(-1.00%)
Aug 12, 2021 115.83 116.60 113.10 113.72 482,610 -2.11(-1.83%)
Aug 11, 2021 113.38 116.08 112.19 115.83 420,895 +3.12(+2.77%)
Aug 10, 2021 109.53 112.88 108.76 112.71 639,843 +3.35(+3.06%)
Aug 09, 2021 108.54 110.27 107.89 109.36 290,223 +0.36(+0.33%)
Aug 06, 2021 108.93 109.75 108.01 109.00 468,680 +1.08(+1.00%)
Aug 05, 2021 109.05 109.62 107.57 107.92 599,092 -0.47(-0.44%)
Aug 04, 2021 111.69 112.82 108.19 108.40 701,754 -4.17(-3.71%)
Aug 03, 2021 112.08 113.30 108.68 112.57 548,091 +1.11(+0.99%)
Aug 02, 2021 114.11 116.28 111.23 111.46 619,701 -1.91(-1.68%)
Jul 30, 2021 112.06 114.37 111.69 113.37 630,828 +0.32(+0.29%)
Jul 29, 2021 110.01 114.00 108.48 113.04 1,066,633 -1.95(-1.70%)
Jul 28, 2021 114.63 115.64 113.19 115.00 442,112 +0.45(+0.39%)
Jul 27, 2021 113.17 114.77 111.90 114.55 467,070 +0.48(+0.42%)
Jul 26, 2021 114.29 114.89 113.15 114.07 224,518 +0.37(+0.32%)
Jul 23, 2021 114.24 114.53 112.75 113.70 239,700 +0.51(+0.45%)
Jul 22, 2021 113.78 113.91 112.47 113.19 318,328 -0.86(-0.76%)
Jul 21, 2021 112.66 114.97 112.31 114.05 422,838 +2.49(+2.24%)
Jul 20, 2021 107.54 111.88 107.14 111.56 841,138 +4.12(+3.83%)
Jul 19, 2021 107.63 109.42 106.67 107.44 645,339 -3.37(-3.04%)
Jul 16, 2021 113.73 113.92 110.67 110.81 610,242 -3.04(-2.67%)
Jul 15, 2021 113.36 114.84 113.08 113.85 479,349 -0.81(-0.70%)
Jul 14, 2021 115.72 116.75 113.68 114.66 561,130 -0.89(-0.77%)
Jul 13, 2021 118.27 118.27 115.52 115.55 559,912 -2.98(-2.51%)
Jul 12, 2021 115.70 118.67 115.63 118.52 368,886 +1.24(+1.06%)
Jul 09, 2021 115.94 117.46 115.54 117.28 309,991 +3.61(+3.18%)
Jul 08, 2021 114.08 115.15 112.53 113.67 425,527 -2.86(-2.45%)
Jul 07, 2021 114.75 117.05 114.20 116.52 403,406 +0.97(+0.84%)
Jul 06, 2021 117.81 118.03 114.04 115.56 565,195 -2.82(-2.38%)
Jul 02, 2021 119.10 119.53 117.57 118.37 330,995 -0.72(-0.60%)
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.