Skip to main content

Oshkosh Truck Corp (NY: OSK )

101.99 -3.24 (-3.08%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 119.62 122.26 118.78 120.90 624,732 +3.21(+2.72%)
Apr 30, 2021 120.04 120.69 117.04 117.69 624,307 -3.78(-3.11%)
Apr 29, 2021 122.55 122.69 119.89 121.47 599,002 +0.07(+0.06%)
Apr 28, 2021 120.36 122.98 118.71 121.40 878,117 +4.69(+4.02%)
Apr 27, 2021 116.71 118.57 115.98 116.71 455,497 -0.19(-0.16%)
Apr 26, 2021 118.66 119.33 116.62 116.90 395,912 -0.88(-0.75%)
Apr 23, 2021 115.67 118.62 115.46 117.78 654,439 +2.73(+2.38%)
Apr 22, 2021 116.86 116.86 114.31 115.04 436,802 -1.06(-0.91%)
Apr 21, 2021 112.56 116.33 112.33 116.10 721,327 +3.54(+3.14%)
Apr 20, 2021 114.41 114.58 111.60 112.56 546,492 -2.76(-2.39%)
Apr 19, 2021 114.04 115.64 113.09 115.33 444,901 +0.86(+0.75%)
Apr 16, 2021 118.23 118.23 114.14 114.47 439,605 +0.18(+0.16%)
Apr 15, 2021 114.57 114.57 112.68 114.29 455,492 +0.31(+0.27%)
Apr 14, 2021 113.43 115.05 113.43 113.97 389,340 +0.52(+0.46%)
Apr 13, 2021 115.10 115.21 112.41 113.45 234,396 -1.42(-1.24%)
Apr 12, 2021 114.50 115.14 113.22 114.87 319,126 +1.31(+1.16%)
Apr 09, 2021 113.31 113.70 112.33 113.56 723,477 +0.62(+0.55%)
Apr 08, 2021 112.27 113.30 110.72 112.93 770,402 -0.38(-0.33%)
Apr 07, 2021 112.83 113.49 111.43 113.31 719,563 +1.11(+0.99%)
Apr 06, 2021 113.80 115.39 111.94 112.21 1,279,356 -2.10(-1.84%)
Apr 05, 2021 115.28 116.18 113.25 114.31 365,598 +1.24(+1.10%)
Apr 01, 2021 113.10 113.70 111.64 113.07 405,244 +0.83(+0.74%)
Mar 31, 2021 114.13 114.36 110.93 112.23 737,628 -1.13(-0.99%)
Mar 30, 2021 112.84 114.93 112.64 113.36 392,086 +0.72(+0.64%)
Mar 29, 2021 113.52 115.17 112.23 112.64 434,162 -1.05(-0.92%)
Mar 26, 2021 111.46 114.39 110.66 113.69 543,004 +3.52(+3.19%)
Mar 25, 2021 107.59 110.53 105.73 110.17 316,708 +1.83(+1.68%)
Mar 24, 2021 108.72 110.79 108.27 108.35 306,485 +0.99(+0.92%)
Mar 23, 2021 111.00 111.71 106.33 107.35 661,683 -4.71(-4.20%)
Mar 22, 2021 112.89 113.30 111.32 112.06 573,526 -1.72(-1.51%)
Mar 19, 2021 113.11 114.31 110.83 113.78 898,876 +0.68(+0.60%)
Mar 18, 2021 113.30 116.80 112.74 113.10 652,218 -0.67(-0.59%)
Mar 17, 2021 110.72 113.96 110.47 113.78 574,160 +3.60(+3.27%)
Mar 16, 2021 111.45 111.47 109.69 110.17 369,812 -1.23(-1.10%)
Mar 15, 2021 110.14 111.54 108.91 111.40 485,214 +1.74(+1.59%)
Mar 12, 2021 107.48 109.76 107.25 109.66 447,852 +2.37(+2.21%)
Mar 11, 2021 108.29 109.63 106.83 107.29 427,605 -0.55(-0.51%)
Mar 10, 2021 105.64 107.85 105.23 107.84 476,405 +2.59(+2.46%)
Mar 09, 2021 106.64 107.67 105.04 105.24 489,060 -1.21(-1.14%)
Mar 08, 2021 108.21 110.02 106.41 106.45 922,347 -1.04(-0.97%)
Mar 05, 2021 102.51 108.14 101.60 107.50 1,116,881 +6.69(+6.63%)
Mar 04, 2021 102.51 103.72 99.15 100.81 605,161 -2.14(-2.08%)
Mar 03, 2021 101.35 106.48 100.83 102.95 544,652 +1.09(+1.07%)
Mar 02, 2021 104.70 105.84 101.68 101.86 543,139 -2.80(-2.68%)
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.