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 (%)
Jan 29, 2021 89.00 89.47 86.50 86.70 777,054 -3.27(-3.63%)
Jan 28, 2021 85.89 91.58 85.89 89.97 1,542,813 +4.91(+5.78%)
Jan 27, 2021 86.05 89.17 83.60 85.06 1,286,426 -2.50(-2.85%)
Jan 26, 2021 88.68 89.88 86.82 87.56 663,531 -0.80(-0.91%)
Jan 25, 2021 89.91 90.76 87.10 88.36 1,156,571 -1.55(-1.73%)
Jan 22, 2021 88.43 90.45 88.07 89.91 634,129 +0.41(+0.45%)
Jan 21, 2021 90.55 91.35 89.40 89.51 572,505 -0.97(-1.07%)
Jan 20, 2021 90.76 91.44 89.37 90.47 769,049 +0.01(+0.01%)
Jan 19, 2021 90.02 91.78 89.53 90.46 597,619 +1.47(+1.65%)
Jan 15, 2021 89.06 89.57 86.74 88.99 1,256,956 -0.91(-1.01%)
Jan 14, 2021 89.70 90.70 89.09 89.90 368,129 +1.05(+1.18%)
Jan 13, 2021 90.15 91.33 88.69 88.85 578,574 -1.96(-2.16%)
Jan 12, 2021 89.47 91.52 88.62 90.81 1,033,753 +3.05(+3.47%)
Jan 11, 2021 85.95 88.28 85.80 87.76 754,477 +0.64(+0.74%)
Jan 08, 2021 88.05 88.05 85.97 87.12 576,241 -0.37(-0.42%)
Jan 07, 2021 87.79 88.03 86.60 87.49 1,081,290 +0.66(+0.76%)
Jan 06, 2021 83.31 88.13 83.31 86.83 1,412,077 +4.81(+5.86%)
Jan 05, 2021 80.33 82.58 80.33 82.02 571,833 +1.49(+1.85%)
Jan 04, 2021 81.92 82.82 79.48 80.53 421,597 -0.95(-1.16%)
Dec 31, 2020 81.48 81.48 81.48 568,029 +0.39(+0.48%)
Dec 30, 2020 80.42 82.24 80.27 81.09 568,029 +0.93(+1.16%)
Dec 29, 2020 81.89 81.89 79.76 80.16 743,035 -1.33(-1.64%)
Dec 28, 2020 81.41 82.52 81.04 81.50 511,625 +0.45(+0.56%)
Dec 24, 2020 81.41 81.41 80.33 81.04 205,038 +0.20(+0.25%)
Dec 23, 2020 79.85 81.50 79.51 80.84 502,640 +1.46(+1.84%)
Dec 22, 2020 80.23 80.72 78.63 79.39 451,019 -0.79(-0.98%)
Dec 21, 2020 79.80 81.10 79.05 80.17 369,807 -1.00(-1.24%)
Dec 18, 2020 82.02 82.67 80.78 81.18 1,243,963 -0.50(-0.61%)
Dec 17, 2020 81.96 82.44 80.84 81.68 489,963 -0.11(-0.14%)
Dec 16, 2020 83.31 83.97 81.64 81.79 498,054 -1.21(-1.46%)
Dec 15, 2020 82.30 83.22 80.67 83.00 589,176 +1.77(+2.18%)
Dec 14, 2020 82.38 83.03 80.43 81.23 505,557 -0.54(-0.66%)
Dec 11, 2020 80.21 82.69 80.21 81.77 1,328,155 +0.91(+1.12%)
Dec 10, 2020 80.29 81.21 80.03 80.86 1,540,675 -0.14(-0.18%)
Dec 09, 2020 80.70 81.62 79.86 81.00 590,324 +0.78(+0.97%)
Dec 08, 2020 78.62 81.11 78.54 80.23 592,710 +1.27(+1.61%)
Dec 07, 2020 79.41 79.62 78.22 78.96 852,826 -1.14(-1.42%)
Dec 04, 2020 79.21 80.44 78.68 80.10 684,306 +2.89(+3.74%)
Dec 03, 2020 76.68 77.72 76.21 77.21 542,839 +0.76(+0.99%)
Dec 02, 2020 77.76 78.42 76.13 76.45 1,263,805 -1.64(-2.10%)
Dec 01, 2020 78.04 78.67 76.92 78.09 929,756 +1.88(+2.47%)
Nov 30, 2020 78.77 79.18 76.14 76.21 813,822 -2.85(-3.60%)
Nov 27, 2020 79.58 80.18 78.36 79.05 251,729 -0.78(-0.97%)
Nov 25, 2020 81.72 81.72 79.51 79.83 624,411 -2.45(-2.98%)
Nov 24, 2020 81.12 82.59 80.49 82.28 747,857 +2.16(+2.69%)
Nov 23, 2020 77.15 81.03 76.83 80.12 1,338,367 +3.87(+5.08%)
Nov 20, 2020 75.39 76.87 75.39 76.25 798,815 +0.34(+0.45%)
Nov 19, 2020 74.40 76.12 73.62 75.91 732,045 +0.91(+1.21%)
Nov 18, 2020 72.85 76.76 72.85 75.00 820,949 +2.44(+3.37%)
Nov 17, 2020 73.26 73.72 71.77 72.56 606,447 -2.03(-2.72%)
Nov 16, 2020 73.64 74.72 71.80 74.59 723,339 +3.09(+4.32%)
Nov 13, 2020 70.49 72.09 69.73 71.50 578,143 +1.74(+2.50%)
Nov 12, 2020 68.80 70.18 67.93 69.76 771,993 +0.50(+0.72%)
Nov 11, 2020 70.97 71.62 68.35 69.26 573,856 -1.12(-1.59%)
Nov 10, 2020 70.64 71.48 69.91 70.38 608,281 +0.64(+0.92%)
Nov 09, 2020 68.56 71.38 67.39 69.74 767,778 +5.13(+7.93%)
Nov 06, 2020 66.37 66.37 63.99 64.61 432,604 -1.33(-2.02%)
Nov 05, 2020 65.79 67.65 65.72 65.94 563,471 +0.57(+0.88%)
Nov 04, 2020 67.58 68.02 64.34 65.37 830,647 -3.52(-5.12%)
Nov 03, 2020 67.35 69.34 67.15 68.89 822,823 +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.