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 (%)
Oct 29, 2021 102.50 103.04 100.83 102.17 757,707 -0.88(-0.85%)
Oct 28, 2021 96.45 103.88 95.49 103.05 909,382 +4.33(+4.38%)
Oct 27, 2021 100.02 100.16 98.61 98.73 745,199 -1.66(-1.66%)
Oct 26, 2021 102.18 100.27 100.39 478,560 -1.65(-1.62%)
Oct 25, 2021 100.82 102.54 99.59 102.04 724,087 +1.16(+1.15%)
Oct 22, 2021 101.08 102.17 100.64 100.88 476,307 -0.04(-0.04%)
Oct 21, 2021 101.00 101.19 100.03 100.91 401,564 -0.37(-0.37%)
Oct 20, 2021 97.42 102.17 97.38 101.29 680,499 +3.33(+3.40%)
Oct 19, 2021 97.65 97.96 96.72 97.95 330,919 +1.31(+1.35%)
Oct 18, 2021 96.31 96.70 95.55 96.65 415,517 -0.43(-0.44%)
Oct 15, 2021 97.16 98.05 96.76 97.08 628,894 +0.74(+0.77%)
Oct 14, 2021 94.42 97.05 93.91 96.33 1,003,136 +2.83(+3.02%)
Oct 13, 2021 94.33 94.44 91.47 93.50 918,276 -0.68(-0.72%)
Oct 12, 2021 94.08 94.75 92.85 94.18 1,088,989 +0.04(+0.04%)
Oct 11, 2021 95.96 96.83 94.04 94.14 880,060 -2.16(-2.24%)
Oct 08, 2021 99.13 101.27 96.28 96.30 1,047,815 -5.10(-5.03%)
Oct 07, 2021 101.07 102.42 101.01 101.40 548,467 +1.16(+1.16%)
Oct 06, 2021 100.08 101.28 98.45 100.24 604,770 -1.14(-1.12%)
Oct 05, 2021 100.42 102.08 99.91 101.37 891,761 +0.46(+0.45%)
Oct 04, 2021 100.96 102.79 100.50 100.91 401,107 +0.45(+0.45%)
Oct 01, 2021 98.79 101.94 97.62 100.47 431,374 +2.71(+2.77%)
Sep 30, 2021 100.84 100.95 97.75 97.75 673,279 -2.40(-2.39%)
Sep 29, 2021 102.92 103.16 99.80 100.15 594,806 -2.57(-2.50%)
Sep 28, 2021 102.52 103.72 101.36 102.72 461,857 +0.89(+0.87%)
Sep 27, 2021 101.09 102.82 101.09 101.83 379,881 +0.84(+0.83%)
Sep 24, 2021 100.01 101.47 99.91 100.99 328,632 +0.45(+0.45%)
Sep 23, 2021 100.07 102.10 100.07 100.54 490,082 +1.07(+1.08%)
Sep 22, 2021 99.50 101.40 99.32 99.47 591,015 +1.00(+1.02%)
Sep 21, 2021 100.04 100.58 94.49 98.47 1,482,676 -3.57(-3.50%)
Sep 20, 2021 100.49 102.25 99.32 102.04 665,914 -1.25(-1.21%)
Sep 17, 2021 103.51 104.25 102.23 103.29 888,254 -0.59(-0.57%)
Sep 16, 2021 105.04 105.28 102.85 103.88 568,674 -0.99(-0.95%)
Sep 15, 2021 100.75 104.92 100.66 104.88 705,196 +4.49(+4.47%)
Sep 14, 2021 103.45 103.45 100.09 100.39 516,422 -2.66(-2.59%)
Sep 13, 2021 104.16 104.31 102.10 103.05 474,881 -0.02(-0.02%)
Sep 10, 2021 105.26 105.59 102.94 103.07 394,195 -1.33(-1.27%)
Sep 09, 2021 105.09 106.18 104.23 104.40 266,607 -1.02(-0.97%)
Sep 08, 2021 106.00 106.75 104.01 105.42 471,437 -1.02(-0.96%)
Sep 07, 2021 107.51 108.27 106.43 106.44 340,936 -1.66(-1.54%)
Sep 03, 2021 108.91 109.62 107.98 108.10 286,231 -1.04(-0.95%)
Sep 02, 2021 108.61 109.92 107.74 109.14 396,790 +1.16(+1.08%)
Sep 01, 2021 109.39 109.39 106.83 107.98 296,207 -1.43(-1.31%)
Aug 31, 2021 110.59 110.98 109.04 109.41 337,730 -0.94(-0.85%)
Aug 30, 2021 112.64 112.71 110.29 110.35 286,164 -1.87(-1.67%)
Aug 27, 2021 110.98 112.84 110.77 112.22 362,079 +2.09(+1.90%)
Aug 26, 2021 111.01 111.56 109.84 110.13 316,011 -1.21(-1.09%)
Aug 25, 2021 110.76 112.62 110.07 111.34 349,063 +1.44(+1.31%)
Aug 24, 2021 108.18 110.31 108.05 109.90 749,461 +1.72(+1.59%)
Aug 23, 2021 108.02 108.53 107.28 108.18 534,842 +0.73(+0.68%)
Aug 20, 2021 107.06 108.06 106.47 107.45 517,422 +0.58(+0.55%)
Aug 19, 2021 107.10 107.81 105.80 106.86 520,630 -1.32(-1.22%)
Aug 18, 2021 109.11 110.49 108.10 108.18 715,447 -1.48(-1.35%)
Aug 17, 2021 110.46 110.46 108.62 109.66 847,531 -1.89(-1.70%)
Aug 16, 2021 112.56 112.74 110.29 111.55 438,097 -1.51(-1.33%)
Aug 13, 2021 114.52 114.67 112.70 113.06 308,514 -1.14(-1.00%)
Aug 12, 2021 116.32 117.09 113.58 114.20 480,581 -2.12(-1.83%)
Aug 11, 2021 113.85 116.57 112.66 116.32 419,126 +3.13(+2.77%)
Aug 10, 2021 109.99 113.36 109.22 113.19 637,153 +3.36(+3.06%)
Aug 09, 2021 109.00 110.74 108.34 109.83 289,002 +0.36(+0.33%)
Aug 06, 2021 109.39 110.22 108.46 109.46 466,710 +1.09(+1.00%)
Aug 05, 2021 109.51 110.08 108.03 108.38 596,573 -0.48(-0.44%)
Aug 04, 2021 112.16 113.29 108.64 108.85 698,803 -4.19(-3.71%)
Aug 03, 2021 112.55 113.78 109.14 113.04 545,787 +1.11(+1.00%)
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.