Oshkosh Truck Corp (NY: OSK )

108.50 USD -4.45 (-3.94%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 111.50 112.76 106.59 108.50 2,347,358 -4.45(-3.94%)
Feb 24, 2021 116.57 120.75 111.73 112.95 4,849,718 +3.33(+3.04%)
Feb 23, 2021 103.00 119.75 101.66 109.62 5,769,006 +6.34(+6.14%)
Feb 22, 2021 99.07 104.35 98.84 103.28 1,443,946 +3.45(+3.46%)
Feb 19, 2021 98.11 100.33 97.74 99.83 567,500 +2.83(+2.92%)
Feb 18, 2021 98.13 98.98 96.98 97.00 380,137 -2.16(-2.18%)
Feb 17, 2021 101.08 101.08 98.98 99.16 623,561 +0.13(+0.13%)
Feb 16, 2021 99.90 100.77 98.95 99.03 401,391 -0.09(-0.09%)
Feb 12, 2021 98.80 99.60 98.14 99.12 325,000 +0.33(+0.33%)
Feb 11, 2021 98.29 98.97 96.46 98.79 512,505 +0.52(+0.53%)
Feb 10, 2021 98.81 99.48 97.64 98.27 425,981 -0.02(-0.02%)
Feb 09, 2021 97.83 98.72 96.05 98.29 412,592 +0.60(+0.61%)
Feb 08, 2021 97.47 98.40 96.19 97.69 611,386 +1.25(+1.30%)
Feb 05, 2021 99.54 99.74 95.97 96.44 840,300 -2.33(-2.36%)
Feb 04, 2021 95.82 98.80 95.42 98.77 922,259 +3.15(+3.29%)
Feb 03, 2021 93.71 95.69 92.44 95.62 640,274 +1.25(+1.32%)
Feb 02, 2021 94.04 96.32 93.44 94.37 726,373 +1.07(+1.15%)
Feb 01, 2021 93.08 94.15 92.10 93.30 1,084,522 +1.71(+1.87%)
Jan 29, 2021 94.02 94.51 91.38 91.59 735,600 -3.45(-3.63%)
Jan 28, 2021 90.73 96.74 90.73 95.04 1,460,507 +5.19(+5.78%)
Jan 27, 2021 90.90 94.19 88.31 89.85 1,217,798 -2.64(-2.85%)
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%)
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.