Oshkosh Truck Corp (NY: OSK )

102.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 115.44 118.68 115.37 118.21 586,086 +2.16(+1.86%)
Jun 29, 2021 117.76 118.19 115.82 116.05 376,784 -0.29(-0.25%)
Jun 28, 2021 117.86 117.86 114.88 116.34 562,611 -1.60(-1.36%)
Jun 25, 2021 118.75 119.04 117.73 117.94 843,034 +0.06(+0.05%)
Jun 24, 2021 116.19 119.02 115.32 117.89 480,108 +2.47(+2.14%)
Jun 23, 2021 114.76 116.13 113.97 115.42 364,704 +0.85(+0.75%)
Jun 22, 2021 113.99 115.19 112.38 114.57 490,510 +0.58(+0.51%)
Jun 21, 2021 112.33 115.29 112.25 113.99 663,561 +3.10(+2.80%)
Jun 18, 2021 110.40 112.58 110.06 110.89 806,076 -1.63(-1.45%)
Jun 17, 2021 118.53 118.70 110.38 112.52 1,113,240 -6.17(-5.20%)
Jun 16, 2021 120.10 120.60 117.66 118.69 502,477 -2.28(-1.89%)
Jun 15, 2021 121.51 121.51 119.82 120.98 403,617 -0.11(-0.09%)
Jun 14, 2021 121.87 122.54 120.28 121.08 523,960 -1.38(-1.13%)
Jun 11, 2021 122.46 122.68 120.88 122.47 399,268 +1.09(+0.90%)
Jun 10, 2021 124.00 124.42 121.34 121.38 557,460 -1.30(-1.06%)
Jun 09, 2021 123.77 124.95 122.50 122.68 395,388 -1.26(-1.02%)
Jun 08, 2021 123.15 124.64 121.50 123.94 589,604 +0.64(+0.51%)
Jun 07, 2021 125.08 125.19 123.05 123.30 539,099 -1.36(-1.09%)
Jun 04, 2021 124.62 124.98 123.44 124.66 1,089,350 +1.88(+1.53%)
Jun 03, 2021 122.46 123.87 121.23 122.78 931,458 -0.59(-0.48%)
Jun 02, 2021 125.92 126.04 122.42 123.37 642,981 -2.42(-1.92%)
Jun 01, 2021 126.14 127.07 125.01 125.79 629,309 +1.13(+0.91%)
May 28, 2021 125.53 125.53 123.60 124.66 366,413 -0.27(-0.21%)
May 27, 2021 125.66 126.32 124.41 124.92 428,539 +1.10(+0.89%)
May 26, 2021 123.90 125.23 123.03 123.82 401,758 +0.50(+0.41%)
May 25, 2021 124.71 125.80 122.93 123.32 398,957 -1.53(-1.22%)
May 24, 2021 125.76 125.86 124.25 124.85 374,694 -0.14(-0.11%)
May 21, 2021 125.44 126.95 124.19 124.99 487,381 +0.58(+0.47%)
May 20, 2021 126.15 126.44 123.89 124.41 433,176 -1.75(-1.38%)
May 19, 2021 126.14 126.18 123.51 126.16 560,065 -0.98(-0.77%)
May 18, 2021 129.87 130.38 127.13 127.13 874,594 -2.72(-2.10%)
May 17, 2021 128.38 130.18 126.64 129.86 525,624 +1.48(+1.15%)
May 14, 2021 127.31 128.96 126.54 128.38 492,787 +1.92(+1.52%)
May 13, 2021 121.97 127.75 121.62 126.46 956,501 +4.29(+3.51%)
May 12, 2021 125.74 126.29 121.89 122.17 391,633 -3.20(-2.55%)
May 11, 2021 123.43 126.14 122.04 125.37 663,257 -0.48(-0.38%)
May 10, 2021 127.45 129.08 125.72 125.85 325,290 -0.89(-0.70%)
May 07, 2021 124.55 127.11 123.31 126.74 938,839 +1.64(+1.31%)
May 06, 2021 123.02 125.22 122.55 125.11 349,185 +2.01(+1.63%)
May 05, 2021 121.69 123.43 119.75 123.10 401,113 +2.55(+2.12%)
May 04, 2021 120.48 122.38 120.21 120.55 575,805 -0.37(-0.31%)
May 03, 2021 119.64 122.28 118.80 120.92 624,640 +3.21(+2.72%)
Apr 30, 2021 120.06 120.70 117.06 117.71 624,215 -3.78(-3.11%)
Apr 29, 2021 122.57 122.70 119.90 121.49 598,914 +0.08(+0.06%)
Apr 28, 2021 120.38 123.00 118.73 121.42 877,988 +4.69(+4.02%)
Apr 27, 2021 116.72 118.59 116.00 116.72 455,430 -0.19(-0.16%)
Apr 26, 2021 118.67 119.35 116.64 116.92 395,854 -0.88(-0.75%)
Apr 23, 2021 115.69 118.64 115.48 117.79 654,342 +2.73(+2.38%)
Apr 22, 2021 116.88 116.88 114.33 115.06 436,738 -1.06(-0.91%)
Apr 21, 2021 112.58 116.35 112.34 116.12 721,221 +3.54(+3.14%)
Apr 20, 2021 114.43 114.60 111.61 112.58 546,412 -2.76(-2.39%)
Apr 19, 2021 114.06 115.66 113.11 115.34 444,835 +0.86(+0.75%)
Apr 16, 2021 118.25 118.25 114.16 114.48 439,540 +0.18(+0.16%)
Apr 15, 2021 114.59 114.59 112.70 114.30 455,425 +0.31(+0.27%)
Apr 14, 2021 113.44 115.07 113.44 113.99 389,283 +0.52(+0.46%)
Apr 13, 2021 115.12 115.23 112.42 113.47 234,361 -1.42(-1.24%)
Apr 12, 2021 114.52 115.16 113.23 114.89 319,079 +1.31(+1.16%)
Apr 09, 2021 113.33 113.71 112.35 113.58 723,371 +0.62(+0.55%)
Apr 08, 2021 112.29 113.32 110.74 112.95 770,289 -0.38(-0.33%)
Apr 07, 2021 112.85 113.51 111.45 113.33 719,457 +1.11(+0.99%)
Apr 06, 2021 113.81 115.41 111.96 112.22 1,279,168 -2.10(-1.84%)
Apr 05, 2021 115.30 116.20 113.26 114.32 365,545 +1.24(+1.10%)
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.