Skip to main content

Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 125.53 125.53 123.60 124.66 366,413 -0.27(-0.21%)
May 27, 2021 125.66 126.32 124.41 124.92 428,539 +1.10(+0.89%)
May 26, 2021 123.90 125.23 123.03 123.82 401,758 +0.50(+0.41%)
May 25, 2021 124.71 125.80 122.93 123.32 398,957 -1.53(-1.22%)
May 24, 2021 125.76 125.86 124.25 124.85 374,694 -0.14(-0.11%)
May 21, 2021 125.44 126.95 124.19 124.99 487,381 +0.58(+0.47%)
May 20, 2021 126.15 126.44 123.89 124.41 433,176 -1.75(-1.38%)
May 19, 2021 126.14 126.18 123.51 126.16 560,065 -0.98(-0.77%)
May 18, 2021 129.87 130.38 127.13 127.13 874,594 -2.72(-2.10%)
May 17, 2021 128.38 130.18 126.64 129.86 525,624 +1.48(+1.15%)
May 14, 2021 127.31 128.96 126.54 128.38 492,787 +1.92(+1.52%)
May 13, 2021 121.97 127.75 121.62 126.46 956,501 +4.29(+3.51%)
May 12, 2021 125.74 126.29 121.89 122.17 391,633 -3.20(-2.55%)
May 11, 2021 123.43 126.14 122.04 125.37 663,257 -0.48(-0.38%)
May 10, 2021 127.45 129.08 125.72 125.85 325,290 -0.89(-0.70%)
May 07, 2021 124.55 127.11 123.31 126.74 938,839 +1.64(+1.31%)
May 06, 2021 123.02 125.22 122.55 125.11 349,185 +2.01(+1.63%)
May 05, 2021 121.69 123.43 119.75 123.10 401,113 +2.55(+2.12%)
May 04, 2021 120.48 122.38 120.21 120.55 575,805 -0.37(-0.31%)
May 03, 2021 119.64 122.28 118.80 120.92 624,640 +3.21(+2.72%)
Apr 30, 2021 120.06 120.70 117.06 117.71 624,215 -3.78(-3.11%)
Apr 29, 2021 122.57 122.70 119.90 121.49 598,914 +0.08(+0.06%)
Apr 28, 2021 120.38 123.00 118.73 121.42 877,988 +4.69(+4.02%)
Apr 27, 2021 116.72 118.59 116.00 116.72 455,430 -0.19(-0.16%)
Apr 26, 2021 118.67 119.35 116.64 116.92 395,854 -0.88(-0.75%)
Apr 23, 2021 115.69 118.64 115.48 117.79 654,342 +2.73(+2.38%)
Apr 22, 2021 116.88 116.88 114.33 115.06 436,738 -1.06(-0.91%)
Apr 21, 2021 112.58 116.35 112.34 116.12 721,221 +3.54(+3.14%)
Apr 20, 2021 114.43 114.60 111.61 112.58 546,412 -2.76(-2.39%)
Apr 19, 2021 114.06 115.66 113.11 115.34 444,835 +0.86(+0.75%)
Apr 16, 2021 118.25 118.25 114.16 114.48 439,540 +0.18(+0.16%)
Apr 15, 2021 114.59 114.59 112.70 114.30 455,425 +0.31(+0.27%)
Apr 14, 2021 113.44 115.07 113.44 113.99 389,283 +0.52(+0.46%)
Apr 13, 2021 115.12 115.23 112.42 113.47 234,361 -1.42(-1.24%)
Apr 12, 2021 114.52 115.16 113.23 114.89 319,079 +1.31(+1.16%)
Apr 09, 2021 113.33 113.71 112.35 113.58 723,371 +0.62(+0.55%)
Apr 08, 2021 112.29 113.32 110.74 112.95 770,289 -0.38(-0.33%)
Apr 07, 2021 112.85 113.51 111.45 113.33 719,457 +1.11(+0.99%)
Apr 06, 2021 113.81 115.41 111.96 112.22 1,279,168 -2.10(-1.84%)
Apr 05, 2021 115.30 116.20 113.26 114.32 365,545 +1.24(+1.10%)
Apr 01, 2021 113.12 113.72 111.66 113.08 405,185 +0.83(+0.74%)
Mar 31, 2021 114.14 114.38 110.94 112.25 737,519 -1.13(-0.99%)
Mar 30, 2021 112.86 114.95 112.66 113.38 392,028 +0.72(+0.64%)
Mar 29, 2021 113.54 115.18 112.25 112.66 434,098 -1.05(-0.92%)
Mar 26, 2021 111.47 114.41 110.68 113.71 542,924 +3.52(+3.19%)
Mar 25, 2021 107.61 110.55 105.74 110.19 316,661 +1.83(+1.69%)
Mar 24, 2021 108.74 110.80 108.29 108.36 306,440 +0.99(+0.92%)
Mar 23, 2021 111.02 111.73 106.35 107.37 661,586 -4.71(-4.20%)
Mar 22, 2021 112.90 113.31 111.33 112.08 573,442 -1.72(-1.51%)
Mar 19, 2021 113.13 114.32 110.85 113.80 898,743 +0.68(+0.60%)
Mar 18, 2021 113.32 116.82 112.75 113.12 652,121 -0.67(-0.59%)
Mar 17, 2021 110.74 113.97 110.49 113.79 574,075 +3.60(+3.27%)
Mar 16, 2021 111.47 111.48 109.71 110.19 369,757 -1.23(-1.10%)
Mar 15, 2021 110.16 111.56 108.92 111.42 485,142 +1.74(+1.59%)
Mar 12, 2021 107.49 109.77 107.27 109.68 447,786 +2.38(+2.21%)
Mar 11, 2021 108.31 109.65 106.85 107.30 427,542 -0.55(-0.51%)
Mar 10, 2021 105.66 107.86 105.25 107.85 476,335 +2.59(+2.46%)
Mar 09, 2021 106.65 107.68 105.05 105.26 488,988 -1.21(-1.14%)
Mar 08, 2021 108.23 110.04 106.42 106.47 922,211 -1.04(-0.97%)
Mar 05, 2021 102.53 108.16 101.62 107.51 1,116,717 +6.69(+6.63%)
Mar 04, 2021 102.53 103.74 99.17 100.82 605,072 -2.14(-2.08%)
Mar 03, 2021 101.36 106.50 100.84 102.96 544,571 +1.09(+1.07%)
Mar 02, 2021 104.72 105.86 101.69 101.87 543,059 -2.80(-2.67%)
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.