Oshkosh Truck Corp (NY: OSK )

92.49 USD -0.85 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 93.68 94.94 91.71 92.49 628,133 -0.85(-0.91%)
Jan 25, 2021 94.98 95.88 92.01 93.34 1,094,870 -1.64(-1.73%)
Jan 22, 2021 93.41 95.55 93.03 94.98 600,300 +0.43(+0.45%)
Jan 21, 2021 95.65 96.50 94.44 94.55 541,963 -1.02(-1.07%)
Jan 20, 2021 95.87 96.59 94.41 95.57 728,022 +0.01(+0.01%)
Jan 19, 2021 95.09 96.95 94.58 95.56 565,737 +1.55(+1.65%)
Jan 15, 2021 94.08 94.62 91.63 94.01 1,189,900 -0.96(-1.01%)
Jan 14, 2021 94.76 95.81 94.11 94.97 348,490 +1.11(+1.18%)
Jan 13, 2021 95.23 96.48 93.69 93.86 547,708 -2.07(-2.16%)
Jan 12, 2021 94.51 96.68 93.61 95.93 978,604 +3.22(+3.47%)
Jan 11, 2021 90.79 93.25 90.63 92.71 714,227 +0.68(+0.74%)
Jan 08, 2021 93.01 93.01 90.81 92.03 545,500 -0.39(-0.42%)
Jan 07, 2021 92.74 92.99 91.48 92.42 1,023,605 +0.70(+0.76%)
Jan 06, 2021 88.00 93.10 88.00 91.72 1,336,745 +5.08(+5.86%)
Jan 05, 2021 84.86 87.23 84.86 86.64 541,327 +1.57(+1.85%)
Jan 04, 2021 86.54 87.49 83.96 85.07 399,106 -1.00(-1.16%)
Dec 31, 2020 86.07 86.07 86.07 537,726 +0.41(+0.48%)
Dec 30, 2020 84.95 86.87 84.79 85.66 537,726 +0.98(+1.16%)
Dec 29, 2020 86.50 86.50 84.25 84.68 703,396 -1.41(-1.64%)
Dec 28, 2020 86.00 87.17 85.61 86.09 484,331 +0.48(+0.56%)
Dec 24, 2020 86.00 86.00 84.85 85.61 194,100 +0.21(+0.25%)
Dec 23, 2020 84.35 86.09 83.99 85.40 475,825 +1.54(+1.84%)
Dec 22, 2020 84.75 85.27 83.06 83.86 426,958 -0.83(-0.98%)
Dec 21, 2020 84.30 85.67 83.50 84.69 350,079 -1.06(-1.24%)
Dec 18, 2020 86.64 87.33 85.33 85.75 1,177,600 -0.53(-0.61%)
Dec 17, 2020 86.58 87.09 85.40 86.28 463,825 -0.12(-0.14%)
Dec 16, 2020 88.00 88.70 86.24 86.40 471,484 -1.28(-1.46%)
Dec 15, 2020 86.94 87.91 85.22 87.68 557,745 +1.87(+2.18%)
Dec 14, 2020 87.02 87.71 84.96 85.81 478,587 -0.57(-0.66%)
Dec 11, 2020 84.73 87.35 84.73 86.38 1,257,300 +0.96(+1.12%)
Dec 10, 2020 84.81 85.79 84.54 85.42 1,458,483 -0.15(-0.18%)
Dec 09, 2020 85.25 86.22 84.36 85.57 558,832 +0.82(+0.97%)
Dec 08, 2020 83.05 85.68 82.97 84.75 561,090 +1.34(+1.61%)
Dec 07, 2020 83.88 84.11 82.63 83.41 807,329 -1.20(-1.42%)
Dec 04, 2020 83.67 84.97 83.11 84.61 647,800 +3.05(+3.74%)
Dec 03, 2020 81.00 82.10 80.50 81.56 513,880 +0.80(+0.99%)
Dec 02, 2020 82.14 82.84 80.42 80.76 1,196,383 -1.73(-2.10%)
Dec 01, 2020 82.44 83.10 81.25 82.49 880,155 +1.99(+2.47%)
Nov 30, 2020 83.21 83.64 80.43 80.50 770,406 -3.01(-3.60%)
Nov 27, 2020 84.06 84.70 82.78 83.51 238,300 -0.82(-0.97%)
Nov 25, 2020 86.33 86.33 83.99 84.33 591,100 -2.59(-2.98%)
Nov 24, 2020 85.69 87.24 85.03 86.92 707,960 +2.28(+2.69%)
Nov 23, 2020 81.50 85.60 81.16 84.64 1,266,968 +4.09(+5.08%)
Nov 20, 2020 79.64 81.20 79.64 80.55 756,200 +0.36(+0.45%)
Nov 19, 2020 78.59 80.41 77.77 80.19 692,992 +0.96(+1.21%)
Nov 18, 2020 76.96 81.09 76.96 79.23 777,153 +2.58(+3.37%)
Nov 17, 2020 77.39 77.87 75.81 76.65 574,094 -2.14(-2.72%)
Nov 16, 2020 77.79 78.93 75.85 78.79 684,750 +3.26(+4.32%)
Nov 13, 2020 74.46 76.15 73.66 75.53 547,300 +1.51(+2.04%)
Nov 12, 2020 73.00 74.47 72.08 74.02 727,551 +0.53(+0.72%)
Nov 11, 2020 75.30 75.99 72.53 73.49 540,820 -1.19(-1.59%)
Nov 10, 2020 74.95 75.85 74.18 74.68 573,263 +0.68(+0.92%)
Nov 09, 2020 72.75 75.74 71.51 74.00 723,578 +5.44(+7.93%)
Nov 06, 2020 70.42 70.42 67.90 68.56 407,700 -1.41(-2.02%)
Nov 05, 2020 69.81 71.78 69.73 69.97 531,033 +0.61(+0.88%)
Nov 04, 2020 71.71 72.18 68.27 69.36 782,828 -3.74(-5.12%)
Nov 03, 2020 71.46 73.58 71.25 73.10 775,454 +2.69(+3.82%)
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.