Skip to main content

Oshkosh Truck Corp (NY: OSK )

123.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.53 69.55 66.78 68.88 1,601,927 +2.08(+3.12%)
Jan 30, 2019 70.51 70.65 65.64 66.79 2,344,509 +1.67(+2.56%)
Jan 29, 2019 64.98 65.30 64.38 65.12 899,261 +0.65(+1.01%)
Jan 28, 2019 63.29 64.55 62.47 64.47 1,217,977 +0.06(+0.09%)
Jan 25, 2019 64.39 64.94 63.66 64.42 892,503 +1.16(+1.83%)
Jan 24, 2019 62.77 63.81 62.23 63.26 990,562 +0.77(+1.23%)
Jan 23, 2019 64.36 64.67 61.87 62.49 931,257 -1.32(-2.07%)
Jan 22, 2019 65.66 65.80 63.71 63.81 959,705 -2.96(-4.43%)
Jan 18, 2019 65.36 67.25 64.88 66.77 963,982 +1.97(+3.05%)
Jan 17, 2019 62.29 65.53 62.23 64.79 1,142,615 +1.89(+3.01%)
Jan 16, 2019 61.96 63.01 61.92 62.90 367,005 +0.81(+1.30%)
Jan 15, 2019 61.90 62.32 60.85 62.10 399,051 +0.06(+0.10%)
Jan 14, 2019 61.87 62.57 61.27 62.03 1,046,702 -0.74(-1.18%)
Jan 11, 2019 62.49 63.10 61.36 62.77 598,089 +0.02(+0.03%)
Jan 10, 2019 61.35 62.77 60.87 62.76 818,112 +2.00(+3.29%)
Jan 09, 2019 60.57 61.51 60.26 60.76 554,561 +0.50(+0.82%)
Jan 08, 2019 59.00 60.54 58.60 60.26 922,325 +2.23(+3.84%)
Jan 07, 2019 57.62 59.15 57.07 58.03 668,316 +0.42(+0.73%)
Jan 04, 2019 56.19 57.85 55.49 57.61 994,055 +2.79(+5.09%)
Jan 03, 2019 55.98 56.14 54.18 54.82 581,756 -1.69(-2.99%)
Jan 02, 2019 55.18 56.65 54.62 56.51 561,812 +0.24(+0.42%)
Dec 31, 2018 55.66 56.30 55.43 56.27 621,189 +0.94(+1.69%)
Dec 28, 2018 55.85 56.49 54.44 55.33 737,342 -0.31(-0.56%)
Dec 27, 2018 54.18 55.65 52.84 55.64 917,890 +0.39(+0.70%)
Dec 26, 2018 52.58 55.31 51.83 55.26 536,402 +2.98(+5.71%)
Dec 24, 2018 53.71 54.05 52.24 52.28 445,761 -1.98(-3.65%)
Dec 21, 2018 55.52 56.67 54.14 54.26 2,150,791 -1.37(-2.46%)
Dec 20, 2018 56.83 57.43 54.96 55.63 1,191,528 -1.35(-2.37%)
Dec 19, 2018 59.54 60.57 56.77 56.97 770,872 -2.35(-3.96%)
Dec 18, 2018 59.04 60.28 58.63 59.32 962,965 +0.91(+1.56%)
Dec 17, 2018 59.03 59.72 57.89 58.42 1,293,693 -0.34(-0.58%)
Dec 14, 2018 57.71 59.44 57.71 58.75 1,245,430 +0.21(+0.36%)
Dec 13, 2018 59.69 60.37 58.35 58.54 746,705 -0.71(-1.19%)
Dec 12, 2018 59.45 60.98 59.13 59.25 676,152 +0.98(+1.69%)
Dec 11, 2018 59.55 60.43 57.41 58.27 1,088,799 -0.24(-0.41%)
Dec 10, 2018 59.51 59.87 57.40 58.51 1,970,207 -2.64(-4.32%)
Dec 07, 2018 62.55 63.62 60.79 61.15 1,029,795 -1.34(-2.14%)
Dec 06, 2018 60.61 62.77 60.32 62.49 1,084,806 -0.06(-0.10%)
Dec 04, 2018 65.45 65.63 62.48 62.55 995,472 -3.12(-4.75%)
Dec 03, 2018 67.02 67.58 65.20 65.67 937,533 +0.21(+0.32%)
Nov 30, 2018 63.11 65.58 63.11 65.46 1,068,476 +1.61(+2.52%)
Nov 29, 2018 64.64 65.10 63.43 63.86 1,089,824 -1.08(-1.67%)
Nov 28, 2018 62.94 65.03 61.04 64.94 945,017 +2.87(+4.63%)
Nov 27, 2018 62.74 63.17 61.65 62.07 1,092,484 -1.16(-1.83%)
Nov 26, 2018 62.77 64.14 62.77 63.22 1,471,460 +1.24(+2.00%)
Nov 23, 2018 60.88 62.87 60.88 61.99 331,896 +0.39(+0.64%)
Nov 21, 2018 61.59 61.59 61.59 0 +1.67(+2.79%)
Nov 20, 2018 59.91 60.95 58.56 59.92 1,273,177 -0.73(-1.21%)
Nov 19, 2018 61.04 61.54 60.38 60.65 1,264,656 -0.69(-1.12%)
Nov 16, 2018 61.64 62.23 60.83 61.34 895,227 -0.49(-0.79%)
Nov 15, 2018 59.88 61.91 59.38 61.83 1,064,966 +1.24(+2.05%)
Nov 14, 2018 59.60 61.30 59.37 60.59 1,597,180 +1.88(+3.21%)
Nov 13, 2018 58.36 60.82 58.36 58.70 1,063,714 +0.64(+1.10%)
Nov 12, 2018 60.18 60.36 57.97 58.06 1,082,767 -1.83(-3.05%)
Nov 09, 2018 61.09 61.09 58.82 59.89 1,276,239 -1.64(-2.66%)
Nov 08, 2018 62.47 63.35 61.34 61.53 1,440,667 -1.43(-2.27%)
Nov 07, 2018 62.04 63.52 61.28 62.95 1,347,380 +1.77(+2.90%)
Nov 06, 2018 59.11 61.72 59.02 61.18 1,103,638 +2.00(+3.38%)
Nov 05, 2018 59.80 60.96 57.92 59.18 1,683,028 +0.01(+0.02%)
Nov 02, 2018 63.04 63.07 57.99 59.17 2,005,707 -3.14(-5.03%)
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.