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 (%)
Apr 30, 2021 120.04 120.69 117.04 117.69 624,307 -3.78(-3.11%)
Apr 29, 2021 122.55 122.69 119.89 121.47 599,002 +0.07(+0.06%)
Apr 28, 2021 120.36 122.98 118.71 121.40 878,117 +4.69(+4.02%)
Apr 27, 2021 116.71 118.57 115.98 116.71 455,497 -0.19(-0.16%)
Apr 26, 2021 118.66 119.33 116.62 116.90 395,912 -0.88(-0.75%)
Apr 23, 2021 115.67 118.62 115.46 117.78 654,439 +2.73(+2.38%)
Apr 22, 2021 116.86 116.86 114.31 115.04 436,802 -1.06(-0.91%)
Apr 21, 2021 112.56 116.33 112.33 116.10 721,327 +3.54(+3.14%)
Apr 20, 2021 114.41 114.58 111.60 112.56 546,492 -2.76(-2.39%)
Apr 19, 2021 114.04 115.64 113.09 115.33 444,901 +0.86(+0.75%)
Apr 16, 2021 118.23 118.23 114.14 114.47 439,605 +0.18(+0.16%)
Apr 15, 2021 114.57 114.57 112.68 114.29 455,492 +0.31(+0.27%)
Apr 14, 2021 113.43 115.05 113.43 113.97 389,340 +0.52(+0.46%)
Apr 13, 2021 115.10 115.21 112.41 113.45 234,396 -1.42(-1.24%)
Apr 12, 2021 114.50 115.14 113.22 114.87 319,126 +1.31(+1.16%)
Apr 09, 2021 113.31 113.70 112.33 113.56 723,477 +0.62(+0.55%)
Apr 08, 2021 112.27 113.30 110.72 112.93 770,402 -0.38(-0.33%)
Apr 07, 2021 112.83 113.49 111.43 113.31 719,563 +1.11(+0.99%)
Apr 06, 2021 113.80 115.39 111.94 112.21 1,279,356 -2.10(-1.84%)
Apr 05, 2021 115.28 116.18 113.25 114.31 365,598 +1.24(+1.10%)
Apr 01, 2021 113.10 113.70 111.64 113.07 405,244 +0.83(+0.74%)
Mar 31, 2021 114.13 114.36 110.93 112.23 737,628 -1.13(-0.99%)
Mar 30, 2021 112.84 114.93 112.64 113.36 392,086 +0.72(+0.64%)
Mar 29, 2021 113.52 115.17 112.23 112.64 434,162 -1.05(-0.92%)
Mar 26, 2021 111.46 114.39 110.66 113.69 543,004 +3.52(+3.19%)
Mar 25, 2021 107.59 110.53 105.73 110.17 316,708 +1.83(+1.68%)
Mar 24, 2021 108.72 110.79 108.27 108.35 306,485 +0.99(+0.92%)
Mar 23, 2021 111.00 111.71 106.33 107.35 661,683 -4.71(-4.20%)
Mar 22, 2021 112.89 113.30 111.32 112.06 573,526 -1.72(-1.51%)
Mar 19, 2021 113.11 114.31 110.83 113.78 898,876 +0.68(+0.60%)
Mar 18, 2021 113.30 116.80 112.74 113.10 652,218 -0.67(-0.59%)
Mar 17, 2021 110.72 113.96 110.47 113.78 574,160 +3.60(+3.27%)
Mar 16, 2021 111.45 111.47 109.69 110.17 369,812 -1.23(-1.10%)
Mar 15, 2021 110.14 111.54 108.91 111.40 485,214 +1.74(+1.59%)
Mar 12, 2021 107.48 109.76 107.25 109.66 447,852 +2.37(+2.21%)
Mar 11, 2021 108.29 109.63 106.83 107.29 427,605 -0.55(-0.51%)
Mar 10, 2021 105.64 107.85 105.23 107.84 476,405 +2.59(+2.46%)
Mar 09, 2021 106.64 107.67 105.04 105.24 489,060 -1.21(-1.14%)
Mar 08, 2021 108.21 110.02 106.41 106.45 922,347 -1.04(-0.97%)
Mar 05, 2021 102.51 108.14 101.60 107.50 1,116,881 +6.69(+6.63%)
Mar 04, 2021 102.51 103.72 99.15 100.81 605,161 -2.14(-2.08%)
Mar 03, 2021 101.35 106.48 100.83 102.95 544,652 +1.09(+1.07%)
Mar 02, 2021 104.70 105.84 101.68 101.86 543,139 -2.80(-2.68%)
Mar 01, 2021 102.17 105.90 101.39 104.66 1,160,404 +4.40(+4.39%)
Feb 26, 2021 101.87 103.91 99.87 100.26 923,087 -2.36(-2.30%)
Feb 25, 2021 105.46 106.65 100.82 102.62 2,481,750 -4.21(-3.94%)
Feb 24, 2021 110.26 114.21 105.68 106.83 5,127,376 +3.15(+3.04%)
Feb 23, 2021 97.42 113.27 96.15 103.68 6,099,296 +6.00(+6.14%)
Feb 22, 2021 93.71 98.70 93.49 97.69 1,526,615 +3.26(+3.46%)
Feb 19, 2021 92.80 94.90 92.45 94.42 599,990 +2.68(+2.92%)
Feb 18, 2021 92.82 93.62 91.73 91.75 401,900 -2.04(-2.18%)
Feb 17, 2021 95.61 95.61 93.62 93.79 659,261 +0.12(+0.13%)
Feb 16, 2021 94.49 95.31 93.59 93.67 424,371 -0.09(-0.09%)
Feb 12, 2021 93.45 94.20 92.83 93.75 343,607 +0.31(+0.33%)
Feb 11, 2021 92.97 93.61 91.24 93.44 541,847 +0.80(+0.87%)
Feb 10, 2021 93.15 93.78 92.04 92.64 451,887 -0.02(-0.02%)
Feb 09, 2021 92.22 93.06 90.54 92.66 437,683 +0.57(+0.61%)
Feb 08, 2021 91.88 92.76 90.68 92.09 648,567 +1.18(+1.30%)
Feb 05, 2021 93.83 94.02 90.47 90.91 891,402 -2.20(-2.36%)
Feb 04, 2021 90.33 93.14 89.95 93.11 978,346 +2.97(+3.29%)
Feb 03, 2021 88.34 90.20 87.14 90.14 679,212 +1.18(+1.32%)
Feb 02, 2021 88.65 90.80 88.08 88.96 770,547 +1.01(+1.15%)
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.