Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 113.12 113.72 111.66 113.08 405,185 +0.83(+0.74%)
Mar 31, 2021 114.14 114.38 110.94 112.25 737,519 -1.13(-0.99%)
Mar 30, 2021 112.86 114.95 112.66 113.38 392,028 +0.72(+0.64%)
Mar 29, 2021 113.54 115.18 112.25 112.66 434,098 -1.05(-0.92%)
Mar 26, 2021 111.47 114.41 110.68 113.71 542,924 +3.52(+3.19%)
Mar 25, 2021 107.61 110.55 105.74 110.19 316,661 +1.83(+1.69%)
Mar 24, 2021 108.74 110.80 108.29 108.36 306,440 +0.99(+0.92%)
Mar 23, 2021 111.02 111.73 106.35 107.37 661,586 -4.71(-4.20%)
Mar 22, 2021 112.90 113.31 111.33 112.08 573,442 -1.72(-1.51%)
Mar 19, 2021 113.13 114.32 110.85 113.80 898,743 +0.68(+0.60%)
Mar 18, 2021 113.32 116.82 112.75 113.12 652,121 -0.67(-0.59%)
Mar 17, 2021 110.74 113.97 110.49 113.79 574,075 +3.60(+3.27%)
Mar 16, 2021 111.47 111.48 109.71 110.19 369,757 -1.23(-1.10%)
Mar 15, 2021 110.16 111.56 108.92 111.42 485,142 +1.74(+1.59%)
Mar 12, 2021 107.49 109.77 107.27 109.68 447,786 +2.38(+2.21%)
Mar 11, 2021 108.31 109.65 106.85 107.30 427,542 -0.55(-0.51%)
Mar 10, 2021 105.66 107.86 105.25 107.85 476,335 +2.59(+2.46%)
Mar 09, 2021 106.65 107.68 105.05 105.26 488,988 -1.21(-1.14%)
Mar 08, 2021 108.23 110.04 106.42 106.47 922,211 -1.04(-0.97%)
Mar 05, 2021 102.53 108.16 101.62 107.51 1,116,717 +6.69(+6.63%)
Mar 04, 2021 102.53 103.74 99.17 100.82 605,072 -2.14(-2.08%)
Mar 03, 2021 101.36 106.50 100.84 102.96 544,571 +1.09(+1.07%)
Mar 02, 2021 104.72 105.86 101.69 101.87 543,059 -2.80(-2.67%)
Mar 01, 2021 102.19 105.91 101.41 104.67 1,160,233 +4.40(+4.39%)
Feb 26, 2021 101.88 103.93 99.89 100.28 922,951 -2.36(-2.30%)
Feb 25, 2021 105.48 106.67 100.83 102.64 2,481,384 -4.21(-3.94%)
Feb 24, 2021 110.27 114.23 105.69 106.85 5,126,621 +3.15(+3.04%)
Feb 23, 2021 97.44 113.28 96.17 103.70 6,098,397 +6.00(+6.14%)
Feb 22, 2021 93.72 98.71 93.50 97.70 1,526,390 +3.26(+3.46%)
Feb 19, 2021 92.81 94.91 92.46 94.44 599,902 +2.68(+2.92%)
Feb 18, 2021 92.83 93.63 91.74 91.76 401,841 -2.04(-2.18%)
Feb 17, 2021 95.62 95.62 93.63 93.80 659,164 +0.12(+0.13%)
Feb 16, 2021 94.50 95.33 93.61 93.68 424,309 -0.09(-0.09%)
Feb 12, 2021 93.46 94.22 92.84 93.77 343,556 +0.31(+0.33%)
Feb 11, 2021 92.98 93.62 91.25 93.45 541,767 +0.80(+0.87%)
Feb 10, 2021 93.16 93.79 92.06 92.65 451,820 -0.02(-0.02%)
Feb 09, 2021 92.24 93.07 90.56 92.67 437,619 +0.57(+0.61%)
Feb 08, 2021 91.90 92.77 90.69 92.10 648,471 +1.18(+1.30%)
Feb 05, 2021 93.85 94.04 90.48 90.92 891,271 -2.20(-2.36%)
Feb 04, 2021 90.34 93.15 89.96 93.12 978,202 +2.97(+3.29%)
Feb 03, 2021 88.35 90.22 87.15 90.15 679,112 +1.18(+1.32%)
Feb 02, 2021 88.66 90.81 88.10 88.97 770,433 +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.