Skip to main content

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 (%)
Dec 31, 2021 107.09 107.74 106.27 107.52 230,678 +0.43(+0.40%)
Dec 30, 2021 107.59 108.64 107.01 107.09 284,756 -0.29(-0.27%)
Dec 29, 2021 106.87 107.75 106.41 107.38 270,752 +0.40(+0.37%)
Dec 28, 2021 106.47 107.59 106.47 106.98 350,861 +0.02(+0.02%)
Dec 27, 2021 104.93 107.00 104.28 106.96 310,900 +1.81(+1.72%)
Dec 23, 2021 105.10 105.81 104.48 105.14 316,936 +0.71(+0.68%)
Dec 22, 2021 103.56 104.73 103.04 104.44 367,847 +1.23(+1.19%)
Dec 21, 2021 101.35 103.69 101.32 103.21 482,166 +2.98(+2.97%)
Dec 20, 2021 101.34 101.81 98.92 100.23 545,642 -3.02(-2.92%)
Dec 17, 2021 103.59 104.72 102.04 103.25 925,081 -1.00(-0.96%)
Dec 16, 2021 105.78 106.30 103.48 104.25 473,606 -0.77(-0.74%)
Dec 15, 2021 105.14 105.88 103.39 105.02 574,886 -0.26(-0.25%)
Dec 14, 2021 104.47 106.41 103.96 105.28 472,797 +0.16(+0.15%)
Dec 13, 2021 106.51 107.32 105.01 105.12 575,900 -1.87(-1.75%)
Dec 10, 2021 107.58 107.90 106.01 106.98 354,937 +0.25(+0.23%)
Dec 09, 2021 107.18 107.27 105.65 106.74 398,303 -1.05(-0.97%)
Dec 08, 2021 108.29 108.45 106.76 107.79 613,076 -0.44(-0.40%)
Dec 07, 2021 107.96 109.54 107.61 108.22 392,671 +1.33(+1.25%)
Dec 06, 2021 106.96 107.71 105.68 106.89 713,946 +1.59(+1.51%)
Dec 03, 2021 104.81 105.67 103.03 105.30 732,157 +1.02(+0.98%)
Dec 02, 2021 101.34 105.25 100.95 104.28 469,155 +3.53(+3.50%)
Dec 01, 2021 105.03 105.26 100.69 100.75 697,378 -1.90(-1.85%)
Nov 30, 2021 104.64 105.40 101.86 102.64 862,128 -3.36(-3.17%)
Nov 29, 2021 107.94 107.94 104.64 106.00 572,297 -0.53(-0.50%)
Nov 26, 2021 106.36 107.69 104.96 106.54 440,719 -3.61(-3.27%)
Nov 24, 2021 109.95 111.60 109.88 110.14 464,318 -0.20(-0.18%)
Nov 23, 2021 108.64 110.49 108.64 110.34 458,453 +1.66(+1.53%)
Nov 22, 2021 107.39 110.00 106.40 108.68 535,825 +1.45(+1.35%)
Nov 19, 2021 107.48 108.86 106.82 107.23 579,295 -0.95(-0.88%)
Nov 18, 2021 108.22 108.92 108.17 108.19 569,871 +0.35(+0.33%)
Nov 17, 2021 108.75 109.29 107.13 107.83 697,445 -1.94(-1.76%)
Nov 16, 2021 109.93 110.89 109.22 109.77 525,405 +0.05(+0.04%)
Nov 15, 2021 111.24 111.24 109.05 109.72 575,115 -0.95(-0.86%)
Nov 12, 2021 110.15 111.24 109.75 110.68 482,843 +1.02(+0.93%)
Nov 11, 2021 110.24 110.77 109.09 109.66 522,675 -0.44(-0.40%)
Nov 10, 2021 109.37 110.09 494,073 +0.58(+0.53%)
Nov 09, 2021 110.31 110.71 108.81 109.51 513,275 -0.98(-0.89%)
Nov 08, 2021 113.26 113.60 108.87 110.49 708,649 +0.97(+0.89%)
Nov 05, 2021 109.11 110.59 108.87 109.52 940,929 +1.73(+1.60%)
Nov 04, 2021 106.76 108.40 105.64 107.79 745,503 +1.50(+1.41%)
Nov 03, 2021 104.82 107.12 104.82 106.29 792,582 +0.65(+0.61%)
Nov 02, 2021 105.86 106.36 103.81 105.64 529,953 +0.51(+0.49%)
Nov 01, 2021 102.10 105.32 101.75 105.13 650,939 +3.38(+3.33%)
Oct 29, 2021 102.07 102.61 100.40 101.75 760,906 -0.88(-0.85%)
Oct 28, 2021 96.04 103.45 95.09 102.62 913,221 +4.31(+4.38%)
Oct 27, 2021 99.60 99.74 98.20 98.31 748,346 -1.65(-1.66%)
Oct 26, 2021 101.75 99.85 99.97 480,580 -1.65(-1.62%)
Oct 25, 2021 100.39 102.11 99.17 101.61 727,144 +1.16(+1.15%)
Oct 22, 2021 100.65 101.73 100.21 100.45 478,318 -0.04(-0.04%)
Oct 21, 2021 100.58 100.77 99.61 100.49 403,260 -0.37(-0.37%)
Oct 20, 2021 97.01 101.73 96.97 100.86 683,372 +3.32(+3.40%)
Oct 19, 2021 97.24 97.55 96.32 97.54 332,316 +1.30(+1.35%)
Oct 18, 2021 95.91 96.30 95.15 96.24 417,272 -0.43(-0.44%)
Oct 15, 2021 96.75 97.64 96.35 96.67 631,550 +0.74(+0.77%)
Oct 14, 2021 94.02 96.64 93.51 95.93 1,007,371 +2.81(+3.02%)
Oct 13, 2021 93.93 94.05 91.09 93.11 922,153 -0.68(-0.72%)
Oct 12, 2021 93.68 94.36 92.46 93.79 1,093,586 +0.04(+0.04%)
Oct 11, 2021 95.55 96.42 93.64 93.75 883,776 -2.15(-2.24%)
Oct 08, 2021 98.71 100.84 95.88 95.90 1,052,239 -5.08(-5.03%)
Oct 07, 2021 100.64 101.99 100.58 100.97 550,783 +1.16(+1.16%)
Oct 06, 2021 99.66 100.85 98.04 99.81 607,324 -1.13(-1.12%)
Oct 05, 2021 100.00 101.65 99.49 100.95 895,526 +0.46(+0.45%)
Oct 04, 2021 100.54 102.35 100.08 100.49 402,800 +0.45(+0.45%)
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.