Skip to main content

Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.00 96.59 95.26 96.07 493,327 +0.54(+0.57%)
Nov 29, 2023 95.62 96.74 95.03 95.53 468,474 +0.86(+0.91%)
Nov 28, 2023 95.58 96.09 94.35 94.67 320,614 -1.20(-1.26%)
Nov 27, 2023 95.57 96.18 95.17 95.88 428,865 -0.26(-0.27%)
Nov 24, 2023 95.34 97.00 95.11 96.13 203,157 +1.05(+1.10%)
Nov 22, 2023 94.29 95.40 93.66 95.09 386,696 +0.30(+0.31%)
Nov 21, 2023 93.96 95.08 93.28 94.79 403,886 +0.28(+0.29%)
Nov 20, 2023 96.20 96.20 94.43 94.51 378,571 -1.89(-1.96%)
Nov 17, 2023 95.49 96.43 94.88 96.40 447,695 +2.02(+2.14%)
Nov 16, 2023 95.34 96.12 94.24 94.37 770,014 -1.48(-1.55%)
Nov 15, 2023 96.93 97.59 95.68 95.86 457,825 -0.92(-0.95%)
Nov 14, 2023 95.42 98.05 95.04 96.77 763,804 +3.21(+3.43%)
Nov 13, 2023 92.97 94.65 92.10 93.56 703,064 +1.88(+2.05%)
Nov 10, 2023 89.99 91.95 89.43 91.69 382,347 +2.07(+2.31%)
Nov 09, 2023 90.90 91.42 89.31 89.61 342,801 -0.46(-0.51%)
Nov 08, 2023 90.94 91.86 89.41 90.08 623,097 -0.57(-0.63%)
Nov 07, 2023 89.61 90.70 89.44 90.65 509,783 +0.18(+0.20%)
Nov 06, 2023 93.22 93.27 89.73 90.47 748,551 -2.41(-2.59%)
Nov 03, 2023 91.92 93.82 91.92 92.88 710,163 +2.44(+2.70%)
Nov 02, 2023 89.13 90.66 88.54 90.44 746,398 +2.95(+3.37%)
Nov 01, 2023 86.07 87.52 85.42 87.49 670,063 +1.25(+1.45%)
Oct 31, 2023 85.51 86.43 84.91 86.24 686,574 -0.30(-0.35%)
Oct 30, 2023 85.84 86.68 84.91 86.55 797,015 +1.68(+1.98%)
Oct 27, 2023 88.14 88.17 84.64 84.87 862,517 -3.47(-3.93%)
Oct 26, 2023 88.88 90.52 86.44 88.34 1,079,599 +2.95(+3.45%)
Oct 25, 2023 87.29 87.81 85.35 85.39 882,888 -1.87(-2.14%)
Oct 24, 2023 87.86 88.45 87.19 87.26 592,899 +0.25(+0.28%)
Oct 23, 2023 87.24 88.51 86.65 87.01 577,978 -0.35(-0.41%)
Oct 20, 2023 88.12 88.87 87.32 87.36 774,524 -1.05(-1.19%)
Oct 19, 2023 90.44 90.85 87.67 88.42 683,014 -2.44(-2.68%)
Oct 18, 2023 93.64 94.28 90.75 90.85 778,730 -4.17(-4.39%)
Oct 17, 2023 93.53 95.86 93.26 95.02 620,190 +0.83(+0.88%)
Oct 16, 2023 93.05 95.09 93.05 94.20 690,422 +2.13(+2.32%)
Oct 13, 2023 93.52 94.18 91.76 92.06 522,465 -0.61(-0.66%)
Oct 12, 2023 94.39 94.39 91.92 92.67 279,607 -1.44(-1.53%)
Oct 11, 2023 93.34 94.20 92.95 94.11 308,251 +1.07(+1.15%)
Oct 10, 2023 92.49 94.16 92.49 93.04 417,899 +1.18(+1.28%)
Oct 09, 2023 90.11 91.92 89.64 91.86 545,991 +1.33(+1.47%)
Oct 06, 2023 88.81 91.38 87.87 90.53 689,860 +1.58(+1.78%)
Oct 05, 2023 90.32 90.84 88.84 88.95 690,398 -1.67(-1.84%)
Oct 04, 2023 91.92 92.11 89.65 90.62 677,140 -1.56(-1.70%)
Oct 03, 2023 92.27 92.95 91.48 92.18 523,534 -0.64(-0.69%)
Oct 02, 2023 93.96 94.62 92.26 92.82 766,944 -0.99(-1.06%)
Sep 29, 2023 95.01 95.29 93.48 93.81 1,067,760 -0.35(-0.38%)
Sep 28, 2023 92.30 95.38 92.02 94.17 749,578 -0.87(-0.92%)
Sep 27, 2023 94.40 95.45 93.95 95.04 468,320 +1.50(+1.61%)
Sep 26, 2023 93.79 95.03 93.53 93.54 351,696 -1.03(-1.09%)
Sep 25, 2023 93.39 95.16 94.46 94.57 354,837 +0.71(+0.75%)
Sep 22, 2023 94.96 95.47 93.81 93.86 307,594 -1.07(-1.13%)
Sep 21, 2023 96.15 96.18 94.81 94.93 376,915 -2.03(-2.10%)
Sep 20, 2023 97.12 99.07 96.91 96.97 406,554 +0.39(+0.41%)
Sep 19, 2023 96.73 97.72 96.56 96.57 461,189 -0.37(-0.39%)
Sep 18, 2023 96.85 97.93 96.59 96.95 418,184 +0.34(+0.36%)
Sep 15, 2023 97.78 97.83 95.87 96.60 990,983 -1.95(-1.98%)
Sep 14, 2023 99.19 99.78 97.90 98.55 495,583 +0.41(+0.42%)
Sep 13, 2023 98.85 99.42 97.32 98.14 427,965 -1.11(-1.12%)
Sep 12, 2023 99.75 100.87 98.86 99.25 356,795 -0.85(-0.84%)
Sep 11, 2023 100.98 101.17 99.34 100.09 304,100 +0.00(+0.00%)
Sep 08, 2023 99.36 100.57 98.34 100.09 437,785 +1.17(+1.18%)
Sep 07, 2023 99.71 100.16 97.05 98.92 564,368 -1.64(-1.63%)
Sep 06, 2023 100.78 101.81 99.80 100.57 545,981 -0.38(-0.38%)
Sep 05, 2023 103.69 104.03 100.92 100.95 488,257 -3.38(-3.24%)
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.