Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.31 +0.76 (+0.62%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 89.02 89.49 86.52 86.72 776,940 -3.27(-3.63%)
Jan 28, 2021 85.90 91.59 85.90 89.98 1,542,586 +4.91(+5.78%)
Jan 27, 2021 86.06 89.18 83.61 85.07 1,286,237 -2.50(-2.85%)
Jan 26, 2021 88.70 89.89 86.83 87.57 663,433 -0.80(-0.91%)
Jan 25, 2021 89.93 90.78 87.11 88.37 1,156,401 -1.55(-1.73%)
Jan 22, 2021 88.44 90.47 88.08 89.93 634,036 +0.41(+0.45%)
Jan 21, 2021 90.56 91.37 89.41 89.52 572,421 -0.97(-1.07%)
Jan 20, 2021 90.77 91.45 89.39 90.48 768,936 +0.01(+0.01%)
Jan 19, 2021 90.03 91.79 89.55 90.48 597,531 +1.47(+1.65%)
Jan 15, 2021 89.07 89.59 86.75 89.01 1,256,771 -0.91(-1.01%)
Jan 14, 2021 89.72 90.71 89.10 89.92 368,074 +1.05(+1.18%)
Jan 13, 2021 90.16 91.35 88.70 88.87 578,488 -1.96(-2.16%)
Jan 12, 2021 89.48 91.54 88.63 90.83 1,033,600 +3.05(+3.47%)
Jan 11, 2021 85.96 88.29 85.81 87.78 754,366 +0.64(+0.74%)
Jan 08, 2021 88.06 88.06 85.98 87.13 576,156 -0.37(-0.42%)
Jan 07, 2021 87.81 88.04 86.61 87.50 1,081,131 +0.66(+0.76%)
Jan 06, 2021 83.32 88.15 83.32 86.84 1,411,869 +4.81(+5.86%)
Jan 05, 2021 80.34 82.59 80.34 82.03 571,749 +1.49(+1.85%)
Jan 04, 2021 81.94 82.83 79.49 80.54 421,535 -0.95(-1.16%)
Dec 31, 2020 81.49 81.49 81.49 567,945 +0.39(+0.48%)
Dec 30, 2020 80.43 82.25 80.28 81.10 567,945 +0.93(+1.16%)
Dec 29, 2020 81.90 81.90 79.77 80.17 742,926 -1.33(-1.64%)
Dec 28, 2020 81.42 82.53 81.05 81.51 511,550 +0.45(+0.56%)
Dec 24, 2020 81.42 81.42 80.34 81.05 205,008 +0.20(+0.25%)
Dec 23, 2020 79.86 81.51 79.52 80.86 502,566 +1.46(+1.84%)
Dec 22, 2020 80.24 80.73 78.64 79.40 450,952 -0.79(-0.98%)
Dec 21, 2020 79.81 81.11 79.06 80.18 369,753 -1.00(-1.24%)
Dec 18, 2020 82.03 82.68 80.79 81.19 1,243,780 -0.50(-0.61%)
Dec 17, 2020 81.97 82.46 80.86 81.69 489,891 -0.11(-0.14%)
Dec 16, 2020 83.32 83.98 81.65 81.80 497,981 -1.21(-1.46%)
Dec 15, 2020 82.31 83.23 80.69 83.01 589,089 +1.77(+2.18%)
Dec 14, 2020 82.39 83.04 80.44 81.24 505,483 -0.54(-0.66%)
Dec 11, 2020 80.22 82.70 80.22 81.78 1,327,959 +0.91(+1.12%)
Dec 10, 2020 80.30 81.22 80.04 80.87 1,540,448 -0.14(-0.18%)
Dec 09, 2020 80.71 81.63 79.87 81.02 590,238 +0.78(+0.97%)
Dec 08, 2020 78.63 81.12 78.56 80.24 592,622 +1.27(+1.61%)
Dec 07, 2020 79.42 79.63 78.23 78.97 852,700 -1.14(-1.42%)
Dec 04, 2020 79.22 80.45 78.69 80.11 684,205 +2.89(+3.74%)
Dec 03, 2020 76.69 77.73 76.22 77.22 542,759 +0.76(+0.99%)
Dec 02, 2020 77.77 78.43 76.14 76.46 1,263,619 -1.64(-2.10%)
Dec 01, 2020 78.05 78.68 76.93 78.10 929,619 +1.88(+2.47%)
Nov 30, 2020 78.78 79.19 76.15 76.22 813,702 -2.85(-3.60%)
Nov 27, 2020 79.59 80.19 78.38 79.07 251,692 -0.78(-0.97%)
Nov 25, 2020 81.74 81.74 79.52 79.84 624,319 -2.45(-2.98%)
Nov 24, 2020 81.13 82.60 80.51 82.30 747,746 +2.16(+2.69%)
Nov 23, 2020 77.16 81.05 76.84 80.14 1,338,170 +3.87(+5.08%)
Nov 20, 2020 75.40 76.88 75.40 76.26 798,698 +0.34(+0.45%)
Nov 19, 2020 74.41 76.13 73.63 75.92 731,937 +0.91(+1.21%)
Nov 18, 2020 72.86 76.78 72.86 75.01 820,828 +2.44(+3.37%)
Nov 17, 2020 73.27 73.73 71.78 72.57 606,357 -2.03(-2.72%)
Nov 16, 2020 73.65 74.73 71.81 74.60 723,232 +3.09(+4.32%)
Nov 13, 2020 70.50 72.10 69.74 71.51 578,057 +1.74(+2.50%)
Nov 12, 2020 68.81 70.19 67.94 69.77 771,880 +0.50(+0.72%)
Nov 11, 2020 70.98 71.63 68.36 69.27 573,771 -1.12(-1.59%)
Nov 10, 2020 70.65 71.49 69.92 70.39 608,191 +0.64(+0.92%)
Nov 09, 2020 68.57 71.39 67.40 69.75 767,665 +5.13(+7.93%)
Nov 06, 2020 66.38 66.38 64.00 64.62 432,540 -1.33(-2.02%)
Nov 05, 2020 65.80 67.66 65.73 65.95 563,388 +0.58(+0.88%)
Nov 04, 2020 67.59 68.03 64.35 65.38 830,525 -3.53(-5.12%)
Nov 03, 2020 67.36 69.35 67.16 68.90 822,701 +2.54(+3.82%)
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.