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 (%)
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%)
Jul 01, 2021 119.32 119.85 118.63 119.09 388,938 +0.90(+0.76%)
Jun 30, 2021 115.42 118.67 115.36 118.19 586,173 +2.16(+1.86%)
Jun 29, 2021 117.75 118.17 115.80 116.03 376,839 -0.29(-0.25%)
Jun 28, 2021 117.84 117.84 114.86 116.32 562,694 -1.60(-1.36%)
Jun 25, 2021 118.73 119.03 117.71 117.93 843,158 +0.06(+0.05%)
Jun 24, 2021 116.17 119.00 115.30 117.87 480,179 +2.47(+2.14%)
Jun 23, 2021 114.74 116.11 113.95 115.41 364,758 +0.85(+0.75%)
Jun 22, 2021 113.97 115.18 112.36 114.55 490,582 +0.58(+0.51%)
Jun 21, 2021 112.31 115.27 112.24 113.97 663,659 +3.10(+2.80%)
Jun 18, 2021 110.39 112.56 110.05 110.87 806,194 -1.63(-1.45%)
Jun 17, 2021 118.52 118.69 110.36 112.50 1,113,404 -6.17(-5.20%)
Jun 16, 2021 120.08 120.58 117.64 118.68 502,551 -2.28(-1.89%)
Jun 15, 2021 121.49 121.49 119.81 120.96 403,676 -0.11(-0.09%)
Jun 14, 2021 121.85 122.53 120.26 121.07 524,038 -1.38(-1.13%)
Jun 11, 2021 122.44 122.66 120.86 122.45 399,326 +1.09(+0.90%)
Jun 10, 2021 123.98 124.40 121.32 121.36 557,542 -1.30(-1.06%)
Jun 09, 2021 123.75 124.94 122.48 122.66 395,447 -1.26(-1.02%)
Jun 08, 2021 123.13 124.62 121.48 123.92 589,691 +0.64(+0.52%)
Jun 07, 2021 125.06 125.17 123.03 123.28 539,179 -1.36(-1.09%)
Jun 04, 2021 124.60 124.96 123.43 124.64 1,089,510 +1.88(+1.53%)
Jun 03, 2021 122.44 123.85 121.21 122.76 931,595 -0.59(-0.48%)
Jun 02, 2021 125.90 126.02 122.40 123.35 643,075 -2.42(-1.92%)
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.