Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 112.06 114.37 111.69 113.37 630,828 +0.32(+0.29%)
Jul 29, 2021 110.01 114.00 108.48 113.04 1,066,633 -1.95(-1.70%)
Jul 28, 2021 114.63 115.64 113.19 115.00 442,112 +0.45(+0.39%)
Jul 27, 2021 113.17 114.77 111.90 114.55 467,070 +0.48(+0.42%)
Jul 26, 2021 114.29 114.89 113.15 114.07 224,518 +0.37(+0.32%)
Jul 23, 2021 114.24 114.53 112.75 113.70 239,700 +0.51(+0.45%)
Jul 22, 2021 113.78 113.91 112.47 113.19 318,328 -0.86(-0.76%)
Jul 21, 2021 112.66 114.97 112.31 114.05 422,838 +2.49(+2.24%)
Jul 20, 2021 107.54 111.88 107.14 111.56 841,138 +4.12(+3.83%)
Jul 19, 2021 107.63 109.42 106.67 107.44 645,339 -3.37(-3.04%)
Jul 16, 2021 113.73 113.92 110.67 110.81 610,242 -3.04(-2.67%)
Jul 15, 2021 113.36 114.84 113.08 113.85 479,349 -0.81(-0.70%)
Jul 14, 2021 115.72 116.75 113.68 114.66 561,130 -0.89(-0.77%)
Jul 13, 2021 118.27 118.27 115.52 115.55 559,912 -2.98(-2.51%)
Jul 12, 2021 115.70 118.67 115.63 118.52 368,886 +1.24(+1.06%)
Jul 09, 2021 115.94 117.46 115.54 117.28 309,991 +3.61(+3.18%)
Jul 08, 2021 114.08 115.15 112.53 113.67 425,527 -2.86(-2.45%)
Jul 07, 2021 114.75 117.05 114.20 116.52 403,406 +0.97(+0.84%)
Jul 06, 2021 117.81 118.03 114.04 115.56 565,195 -2.82(-2.38%)
Jul 02, 2021 119.10 119.53 117.57 118.37 330,995 -0.72(-0.60%)
Jul 01, 2021 119.32 119.85 118.63 119.09 388,938 +0.90(+0.76%)
Jun 30, 2021 115.42 118.67 115.36 118.19 586,173 +2.16(+1.86%)
Jun 29, 2021 117.75 118.17 115.80 116.03 376,839 -0.29(-0.25%)
Jun 28, 2021 117.84 117.84 114.86 116.32 562,694 -1.60(-1.36%)
Jun 25, 2021 118.73 119.03 117.71 117.93 843,158 +0.06(+0.05%)
Jun 24, 2021 116.17 119.00 115.30 117.87 480,179 +2.47(+2.14%)
Jun 23, 2021 114.74 116.11 113.95 115.41 364,758 +0.85(+0.75%)
Jun 22, 2021 113.97 115.18 112.36 114.55 490,582 +0.58(+0.51%)
Jun 21, 2021 112.31 115.27 112.24 113.97 663,659 +3.10(+2.80%)
Jun 18, 2021 110.39 112.56 110.05 110.87 806,194 -1.63(-1.45%)
Jun 17, 2021 118.52 118.69 110.36 112.50 1,113,404 -6.17(-5.20%)
Jun 16, 2021 120.08 120.58 117.64 118.68 502,551 -2.28(-1.89%)
Jun 15, 2021 121.49 121.49 119.81 120.96 403,676 -0.11(-0.09%)
Jun 14, 2021 121.85 122.53 120.26 121.07 524,038 -1.38(-1.13%)
Jun 11, 2021 122.44 122.66 120.86 122.45 399,326 +1.09(+0.90%)
Jun 10, 2021 123.98 124.40 121.32 121.36 557,542 -1.30(-1.06%)
Jun 09, 2021 123.75 124.94 122.48 122.66 395,447 -1.26(-1.02%)
Jun 08, 2021 123.13 124.62 121.48 123.92 589,691 +0.64(+0.52%)
Jun 07, 2021 125.06 125.17 123.03 123.28 539,179 -1.36(-1.09%)
Jun 04, 2021 124.60 124.96 123.43 124.64 1,089,510 +1.88(+1.53%)
Jun 03, 2021 122.44 123.85 121.21 122.76 931,595 -0.59(-0.48%)
Jun 02, 2021 125.90 126.02 122.40 123.35 643,075 -2.42(-1.92%)
Jun 01, 2021 126.12 127.05 124.99 125.77 629,402 +1.13(+0.90%)
May 28, 2021 125.51 125.51 123.58 124.64 366,467 -0.27(-0.21%)
May 27, 2021 125.65 126.30 124.39 124.91 428,602 +1.10(+0.89%)
May 26, 2021 123.88 125.21 123.01 123.81 401,817 +0.50(+0.41%)
May 25, 2021 124.69 125.78 122.92 123.30 399,015 -1.53(-1.22%)
May 24, 2021 125.74 125.84 124.23 124.83 374,749 -0.14(-0.11%)
May 21, 2021 125.42 126.94 124.17 124.97 487,453 +0.58(+0.47%)
May 20, 2021 126.13 126.42 123.87 124.39 433,240 -1.74(-1.38%)
May 19, 2021 126.12 126.16 123.49 126.14 560,148 -0.98(-0.77%)
May 18, 2021 129.85 130.36 127.12 127.12 874,723 -2.72(-2.10%)
May 17, 2021 128.36 130.16 126.62 129.84 525,702 +1.48(+1.15%)
May 14, 2021 127.30 128.94 126.52 128.36 492,860 +1.92(+1.52%)
May 13, 2021 121.96 127.73 121.61 126.44 956,642 +4.29(+3.51%)
May 12, 2021 125.72 126.27 121.87 122.16 391,690 -3.20(-2.55%)
May 11, 2021 123.41 126.12 122.02 125.35 663,355 -0.48(-0.38%)
May 10, 2021 127.43 129.06 125.71 125.84 325,338 -0.89(-0.70%)
May 07, 2021 124.53 127.09 123.29 126.72 938,977 +1.64(+1.31%)
May 06, 2021 123.00 125.20 122.53 125.09 349,236 +2.00(+1.63%)
May 05, 2021 121.67 123.41 119.73 123.08 401,172 +2.55(+2.12%)
May 04, 2021 120.46 122.36 120.19 120.53 575,890 -0.37(-0.31%)
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.