Skip to main content

Oshkosh Truck Corp (NY: OSK )

74.93 +1.00 (+1.35%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 74.51 74.79 73.62 73.93 359,847 -0.16(-0.22%)
May 25, 2023 73.38 74.73 72.79 74.09 351,059 +0.38(+0.52%)
May 24, 2023 73.83 74.31 72.47 73.71 326,403 -0.55(-0.74%)
May 23, 2023 74.33 75.56 73.78 74.26 297,305 -0.50(-0.67%)
May 22, 2023 74.23 74.92 73.55 74.76 249,493 +0.69(+0.93%)
May 19, 2023 76.69 76.74 73.94 74.07 331,783 -1.73(-2.28%)
May 18, 2023 74.32 76.06 73.77 75.80 433,686 +1.06(+1.42%)
May 17, 2023 73.50 74.99 73.31 74.74 403,417 +1.84(+2.52%)
May 16, 2023 73.30 73.96 72.09 72.90 320,131 -1.09(-1.47%)
May 15, 2023 73.44 74.64 73.11 73.99 399,272 +0.90(+1.23%)
May 12, 2023 74.05 74.25 72.76 73.09 368,826 -0.51(-0.69%)
May 11, 2023 72.87 73.85 72.61 73.60 465,291 -0.33(-0.44%)
May 10, 2023 75.70 75.70 73.04 73.93 379,597 -0.70(-0.93%)
May 09, 2023 74.65 75.05 73.93 74.62 542,019 -0.97(-1.29%)
May 08, 2023 76.24 76.41 75.04 75.60 343,722 +0.05(+0.07%)
May 05, 2023 75.42 76.06 75.17 75.55 417,175 +1.43(+1.93%)
May 04, 2023 77.39 77.39 73.66 74.12 527,570 -3.62(-4.66%)
May 03, 2023 78.18 79.32 77.59 77.74 656,083 -0.04(-0.05%)
May 02, 2023 77.52 78.06 75.11 77.78 702,925 +0.26(+0.33%)
May 01, 2023 76.31 78.13 76.27 77.52 664,629 +1.42(+1.87%)
Apr 28, 2023 76.00 77.31 76.00 76.10 828,518 +0.02(+0.03%)
Apr 27, 2023 80.56 80.71 72.62 76.08 1,563,956 +0.15(+0.20%)
Apr 26, 2023 76.37 77.20 75.82 75.93 702,869 -0.84(-1.09%)
Apr 25, 2023 77.53 78.14 76.72 76.76 342,422 -1.41(-1.81%)
Apr 24, 2023 77.57 78.27 77.19 78.17 406,080 +0.55(+0.70%)
Apr 21, 2023 77.85 78.02 76.54 77.63 525,108 -0.19(-0.24%)
Apr 20, 2023 78.32 78.77 77.60 77.82 522,043 -0.91(-1.15%)
Apr 19, 2023 78.84 79.28 78.07 78.72 514,033 -0.53(-0.66%)
Apr 18, 2023 79.91 80.67 78.72 79.25 589,446 -0.76(-0.94%)
Apr 17, 2023 80.07 80.77 79.85 80.00 374,638 +0.20(+0.25%)
Apr 14, 2023 79.88 81.15 79.02 79.81 374,292 +0.27(+0.34%)
Apr 13, 2023 80.02 80.02 78.76 79.54 434,271 -0.12(-0.15%)
Apr 12, 2023 79.56 80.26 79.11 79.66 521,724 +0.90(+1.14%)
Apr 11, 2023 77.78 79.74 77.78 78.76 670,995 +1.28(+1.66%)
Apr 10, 2023 76.01 78.15 76.01 77.48 549,161 +1.52(+2.00%)
Apr 06, 2023 76.12 76.68 75.20 75.96 900,661 -0.07(-0.09%)
Apr 05, 2023 77.25 77.67 75.83 76.03 757,217 -2.04(-2.61%)
Apr 04, 2023 82.93 82.93 77.89 78.07 701,471 -4.60(-5.57%)
Apr 03, 2023 81.26 83.33 81.26 82.67 650,705 -0.05(-0.06%)
Mar 31, 2023 80.98 82.74 80.78 82.72 441,544 +2.42(+3.01%)
Mar 30, 2023 80.07 80.96 79.74 80.30 425,733 +1.17(+1.48%)
Mar 29, 2023 78.72 79.39 78.48 79.13 398,536 +1.28(+1.65%)
Mar 28, 2023 77.21 78.15 76.81 77.85 487,192 +0.75(+0.97%)
Mar 27, 2023 77.82 77.82 75.78 77.10 706,961 +0.40(+0.52%)
Mar 24, 2023 76.23 76.76 75.33 76.70 542,001 -0.76(-0.98%)
Mar 23, 2023 79.64 80.26 76.61 77.46 693,754 -1.97(-2.48%)
Mar 22, 2023 81.72 82.19 79.18 79.43 426,787 -2.36(-2.88%)
Mar 21, 2023 81.32 82.39 80.83 81.78 461,090 +2.00(+2.51%)
Mar 20, 2023 79.28 80.78 78.92 79.79 478,908 +1.56(+2.00%)
Mar 17, 2023 80.76 80.80 77.82 78.22 1,081,571 -3.51(-4.29%)
Mar 16, 2023 80.66 82.40 80.18 81.73 694,210 +0.19(+0.23%)
Mar 15, 2023 80.48 81.58 79.72 81.55 874,086 -0.99(-1.20%)
Mar 14, 2023 82.08 82.74 80.87 82.54 657,511 +2.69(+3.36%)
Mar 13, 2023 80.88 81.31 79.45 79.86 719,047 -2.65(-3.21%)
Mar 10, 2023 85.74 85.87 82.05 82.50 613,901 -3.75(-4.35%)
Mar 09, 2023 87.98 88.67 86.19 86.25 487,286 -1.63(-1.86%)
Mar 08, 2023 88.26 88.83 87.18 87.88 539,591 -0.17(-0.19%)
Mar 07, 2023 90.53 90.76 88.00 88.05 715,172 -2.31(-2.55%)
Mar 06, 2023 91.70 92.32 89.98 90.36 542,689 -1.59(-1.73%)
Mar 03, 2023 90.73 92.19 90.26 91.95 678,549 +1.75(+1.94%)
Mar 02, 2023 89.21 90.45 88.84 90.20 437,351 +0.32(+0.35%)
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.