Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.11 107.75 106.28 107.53 230,644 +0.43(+0.40%)
Dec 30, 2021 107.60 108.65 107.03 107.11 284,714 -0.29(-0.27%)
Dec 29, 2021 106.89 107.76 106.43 107.39 270,712 +0.40(+0.37%)
Dec 28, 2021 106.49 107.60 106.49 106.99 350,810 +0.02(+0.02%)
Dec 27, 2021 104.95 107.01 104.29 106.97 310,854 +1.81(+1.72%)
Dec 23, 2021 105.11 105.83 104.49 105.16 316,889 +0.71(+0.68%)
Dec 22, 2021 103.58 104.75 103.05 104.45 367,792 +1.23(+1.19%)
Dec 21, 2021 101.36 103.71 101.34 103.22 482,095 +2.98(+2.97%)
Dec 20, 2021 101.35 101.83 98.94 100.25 545,562 -3.02(-2.92%)
Dec 17, 2021 103.60 104.74 102.06 103.26 924,945 -1.00(-0.96%)
Dec 16, 2021 105.80 106.31 103.50 104.26 473,536 -0.77(-0.74%)
Dec 15, 2021 105.16 105.89 103.40 105.04 574,801 -0.26(-0.24%)
Dec 14, 2021 104.48 106.42 103.97 105.29 472,727 +0.16(+0.15%)
Dec 13, 2021 106.52 107.33 105.03 105.13 575,815 -1.87(-1.75%)
Dec 10, 2021 107.59 107.92 106.03 107.00 354,885 +0.25(+0.23%)
Dec 09, 2021 107.19 107.29 105.67 106.75 398,244 -1.05(-0.97%)
Dec 08, 2021 108.31 108.47 106.78 107.80 612,985 -0.44(-0.41%)
Dec 07, 2021 107.97 109.56 107.63 108.24 392,613 +1.33(+1.25%)
Dec 06, 2021 106.97 107.73 105.69 106.91 713,841 +1.59(+1.51%)
Dec 03, 2021 104.83 105.68 103.04 105.31 732,049 +1.02(+0.98%)
Dec 02, 2021 101.35 105.27 100.97 104.29 469,086 +3.53(+3.50%)
Dec 01, 2021 105.05 105.27 100.70 100.76 697,275 -1.90(-1.85%)
Nov 30, 2021 104.65 105.42 101.88 102.66 862,001 -3.36(-3.17%)
Nov 29, 2021 107.95 107.95 104.65 106.02 572,213 -0.53(-0.50%)
Nov 26, 2021 106.38 107.71 104.98 106.55 440,655 -3.61(-3.27%)
Nov 24, 2021 109.97 111.62 109.90 110.16 464,250 -0.20(-0.18%)
Nov 23, 2021 108.65 110.50 108.65 110.36 458,386 +1.66(+1.53%)
Nov 22, 2021 107.41 110.02 106.42 108.70 535,746 +1.45(+1.35%)
Nov 19, 2021 107.50 108.88 106.84 107.25 579,210 -0.95(-0.88%)
Nov 18, 2021 108.24 108.94 108.18 108.20 569,787 +0.35(+0.33%)
Nov 17, 2021 108.77 109.31 107.14 107.85 697,342 -1.94(-1.76%)
Nov 16, 2021 109.95 110.90 109.23 109.79 525,328 +0.05(+0.04%)
Nov 15, 2021 111.26 111.26 109.06 109.74 575,030 -0.95(-0.86%)
Nov 12, 2021 110.17 111.26 109.77 110.69 482,772 +1.02(+0.93%)
Nov 11, 2021 110.25 110.78 109.11 109.67 522,598 -0.44(-0.40%)
Nov 10, 2021 109.39 110.11 494,000 +0.58(+0.53%)
Nov 09, 2021 110.33 110.72 108.83 109.53 513,199 -0.98(-0.89%)
Nov 08, 2021 113.28 113.62 108.88 110.51 708,545 +0.97(+0.89%)
Nov 05, 2021 109.13 110.60 108.88 109.54 940,790 +1.73(+1.61%)
Nov 04, 2021 106.77 108.42 105.66 107.81 745,393 +1.50(+1.41%)
Nov 03, 2021 104.83 107.14 104.83 106.31 792,466 +0.65(+0.61%)
Nov 02, 2021 105.88 106.37 103.82 105.66 529,875 +0.51(+0.49%)
Nov 01, 2021 102.11 105.34 101.76 105.15 650,843 +3.39(+3.33%)
Oct 29, 2021 102.08 102.62 100.42 101.76 760,793 -0.88(-0.85%)
Oct 28, 2021 96.05 103.46 95.10 102.64 913,087 +4.31(+4.38%)
Oct 27, 2021 99.61 99.75 98.21 98.33 748,235 -1.65(-1.66%)
Oct 26, 2021 101.77 99.87 99.98 480,509 -1.65(-1.62%)
Oct 25, 2021 100.41 102.12 99.19 101.63 727,037 +1.16(+1.15%)
Oct 22, 2021 100.67 101.75 100.23 100.47 478,247 -0.04(-0.04%)
Oct 21, 2021 100.59 100.78 99.62 100.50 403,200 -0.37(-0.37%)
Oct 20, 2021 97.02 101.75 96.99 100.88 683,271 +3.32(+3.40%)
Oct 19, 2021 97.25 97.57 96.33 97.56 332,267 +1.30(+1.35%)
Oct 18, 2021 95.92 96.31 95.16 96.25 417,210 -0.43(-0.44%)
Oct 15, 2021 96.77 97.65 96.37 96.68 631,457 +0.74(+0.77%)
Oct 14, 2021 94.04 96.65 93.52 95.94 1,007,223 +2.82(+3.02%)
Oct 13, 2021 93.94 94.06 91.10 93.12 922,017 -0.68(-0.72%)
Oct 12, 2021 93.70 94.37 92.48 93.80 1,093,425 +0.04(+0.04%)
Oct 11, 2021 95.57 96.43 93.66 93.76 883,646 -2.15(-2.24%)
Oct 08, 2021 98.73 100.86 95.89 95.91 1,052,084 -5.08(-5.03%)
Oct 07, 2021 100.66 102.00 100.60 100.99 550,702 +1.16(+1.16%)
Oct 06, 2021 99.68 100.87 98.05 99.83 607,234 -1.13(-1.12%)
Oct 05, 2021 100.01 101.67 99.51 100.96 895,394 +0.46(+0.45%)
Oct 04, 2021 100.55 102.37 100.10 100.50 402,741 +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.