Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.10 105.86 102.31 103.09 858,377 -3.37(-3.17%)
Nov 29, 2021 108.41 108.41 105.10 106.47 569,807 -0.54(-0.50%)
Nov 26, 2021 106.83 108.16 105.42 107.00 438,802 -3.62(-3.27%)
Nov 24, 2021 110.43 112.09 110.36 110.62 462,298 -0.20(-0.18%)
Nov 23, 2021 109.11 110.97 109.11 110.83 456,458 +1.67(+1.53%)
Nov 22, 2021 107.86 110.48 106.87 109.16 533,494 +1.46(+1.35%)
Nov 19, 2021 107.95 109.34 107.29 107.70 576,775 -0.96(-0.88%)
Nov 18, 2021 108.70 109.40 108.64 108.66 567,392 +0.35(+0.33%)
Nov 17, 2021 109.22 109.77 107.60 108.31 694,411 -1.95(-1.76%)
Nov 16, 2021 110.41 111.37 109.69 110.25 523,119 +0.05(+0.04%)
Nov 15, 2021 111.73 111.73 109.52 110.20 572,612 -0.96(-0.86%)
Nov 12, 2021 110.63 111.73 110.23 111.16 480,742 +1.03(+0.93%)
Nov 11, 2021 110.72 111.25 109.57 110.14 520,401 -0.44(-0.40%)
Nov 10, 2021 109.85 110.58 491,923 +0.58(+0.53%)
Nov 09, 2021 110.80 111.19 109.29 109.99 511,042 -0.98(-0.89%)
Nov 08, 2021 113.75 114.10 109.34 110.98 705,566 +0.97(+0.89%)
Nov 05, 2021 109.59 111.07 109.34 110.00 936,835 +1.74(+1.61%)
Nov 04, 2021 107.22 108.88 106.11 108.26 742,259 +1.51(+1.41%)
Nov 03, 2021 105.27 107.59 105.27 106.75 789,134 +0.65(+0.61%)
Nov 02, 2021 106.33 106.82 104.26 106.11 527,647 +0.52(+0.49%)
Nov 01, 2021 102.54 105.78 102.19 105.59 648,107 +3.40(+3.33%)
Oct 29, 2021 102.51 103.06 100.84 102.19 757,595 -0.88(-0.85%)
Oct 28, 2021 96.46 103.90 95.50 103.07 909,248 +4.33(+4.38%)
Oct 27, 2021 100.03 100.17 98.63 98.74 745,090 -1.66(-1.66%)
Oct 26, 2021 102.20 100.29 100.40 478,489 -1.65(-1.62%)
Oct 25, 2021 100.83 102.55 99.61 102.06 723,981 +1.16(+1.15%)
Oct 22, 2021 101.09 102.18 100.65 100.89 476,237 -0.04(-0.04%)
Oct 21, 2021 101.02 101.21 100.05 100.93 401,505 -0.37(-0.37%)
Oct 20, 2021 97.43 102.18 97.40 101.30 680,398 +3.33(+3.40%)
Oct 19, 2021 97.66 97.98 96.74 97.97 330,871 +1.31(+1.35%)
Oct 18, 2021 96.33 96.72 95.56 96.66 415,456 -0.43(-0.44%)
Oct 15, 2021 97.18 98.06 96.78 97.09 628,802 +0.74(+0.77%)
Oct 14, 2021 94.43 97.06 93.92 96.34 1,002,988 +2.83(+3.02%)
Oct 13, 2021 94.34 94.46 91.48 93.52 918,141 -0.68(-0.72%)
Oct 12, 2021 94.09 94.77 92.87 94.20 1,088,828 +0.04(+0.04%)
Oct 11, 2021 95.97 96.84 94.05 94.16 879,931 -2.16(-2.24%)
Oct 08, 2021 99.14 101.28 96.30 96.32 1,047,660 -5.10(-5.03%)
Oct 07, 2021 101.08 102.43 101.02 101.42 548,386 +1.16(+1.16%)
Oct 06, 2021 100.10 101.29 98.46 100.25 604,681 -1.14(-1.12%)
Oct 05, 2021 100.43 102.09 99.93 101.39 891,630 +0.46(+0.45%)
Oct 04, 2021 100.98 102.80 100.52 100.93 401,048 +0.45(+0.45%)
Oct 01, 2021 98.81 101.96 97.63 100.48 431,310 +2.71(+2.77%)
Sep 30, 2021 100.85 100.97 97.77 97.77 673,180 -2.40(-2.39%)
Sep 29, 2021 102.94 103.17 99.81 100.17 594,718 -2.57(-2.50%)
Sep 28, 2021 102.53 103.74 101.38 102.73 461,789 +0.89(+0.87%)
Sep 27, 2021 101.10 102.83 101.10 101.85 379,825 +0.84(+0.83%)
Sep 24, 2021 100.02 101.48 99.93 101.00 328,584 +0.45(+0.45%)
Sep 23, 2021 100.09 102.11 100.09 100.56 490,010 +1.07(+1.07%)
Sep 22, 2021 99.52 101.42 99.33 99.49 590,928 +1.00(+1.02%)
Sep 21, 2021 100.05 100.59 94.51 98.48 1,482,458 -3.57(-3.50%)
Sep 20, 2021 100.51 102.27 99.33 102.06 665,816 -1.25(-1.21%)
Sep 17, 2021 103.53 104.26 102.25 103.31 888,123 -0.59(-0.57%)
Sep 16, 2021 105.06 105.29 102.87 103.90 568,590 -0.99(-0.95%)
Sep 15, 2021 100.77 104.93 100.67 104.89 705,093 +4.49(+4.47%)
Sep 14, 2021 103.47 103.47 100.10 100.40 516,346 -2.66(-2.58%)
Sep 13, 2021 104.18 104.33 102.11 103.07 474,811 -0.02(-0.02%)
Sep 10, 2021 105.27 105.61 102.95 103.09 394,137 -1.33(-1.27%)
Sep 09, 2021 105.10 106.19 104.24 104.42 266,568 -1.02(-0.97%)
Sep 08, 2021 106.02 106.76 104.02 105.44 471,368 -1.02(-0.96%)
Sep 07, 2021 107.53 108.28 106.45 106.46 340,886 -1.66(-1.54%)
Sep 03, 2021 108.92 109.64 108.00 108.12 286,189 -1.04(-0.95%)
Sep 02, 2021 108.63 109.93 107.76 109.16 396,731 +1.17(+1.08%)
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.