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 29, 2020 67.45 67.82 66.07 67.15 445,344 -1.27(-1.86%)
May 28, 2020 70.94 70.94 68.07 68.42 495,393 -1.77(-2.52%)
May 27, 2020 67.23 70.37 66.99 70.19 782,585 +4.53(+6.89%)
May 26, 2020 63.58 66.61 63.46 65.67 624,306 +4.27(+6.96%)
May 22, 2020 61.99 62.15 60.93 61.39 524,594 -0.25(-0.41%)
May 21, 2020 61.49 62.13 60.86 61.65 614,650 -0.15(-0.24%)
May 20, 2020 61.32 62.95 61.32 61.79 391,865 +1.67(+2.78%)
May 19, 2020 61.50 62.59 60.05 60.12 623,453 -1.41(-2.29%)
May 18, 2020 59.55 62.08 58.92 61.53 602,665 +4.49(+7.87%)
May 15, 2020 55.28 57.66 55.08 57.04 319,569 +1.26(+2.26%)
May 14, 2020 53.97 55.80 51.73 55.78 493,601 +0.65(+1.17%)
May 13, 2020 56.17 56.49 54.76 55.14 452,421 -1.45(-2.56%)
May 12, 2020 60.16 60.60 56.59 56.59 350,215 -3.23(-5.40%)
May 11, 2020 60.92 61.12 59.14 59.82 825,605 -2.19(-3.53%)
May 08, 2020 60.07 62.17 59.75 62.00 411,383 +3.11(+5.28%)
May 07, 2020 58.66 59.81 58.66 58.90 349,412 +0.64(+1.10%)
May 06, 2020 59.82 59.90 57.95 58.25 376,374 -0.96(-1.62%)
May 05, 2020 59.27 60.71 59.12 59.21 510,149 +1.04(+1.79%)
May 04, 2020 58.16 59.29 57.17 58.17 762,214 -1.04(-1.76%)
May 01, 2020 61.23 61.76 58.83 59.21 539,195 -3.61(-5.75%)
Apr 30, 2020 66.59 66.98 62.79 62.82 762,187 -4.57(-6.78%)
Apr 29, 2020 64.33 68.33 61.35 67.39 770,123 +4.76(+7.61%)
Apr 28, 2020 63.19 64.53 62.13 62.63 608,031 +0.49(+0.79%)
Apr 27, 2020 59.78 62.65 59.11 62.13 569,968 +3.09(+5.23%)
Apr 24, 2020 59.56 59.59 57.95 59.04 453,307 +0.04(+0.06%)
Apr 23, 2020 58.21 61.02 58.14 59.01 419,840 +0.90(+1.55%)
Apr 22, 2020 59.04 59.59 57.87 58.10 374,996 +0.34(+0.60%)
Apr 21, 2020 58.80 59.35 57.64 57.76 779,555 -2.71(-4.48%)
Apr 20, 2020 59.24 61.32 58.15 60.47 817,569 +1.07(+1.80%)
Apr 17, 2020 57.83 59.90 57.58 59.40 694,956 +3.37(+6.01%)
Apr 16, 2020 57.10 57.10 54.62 56.03 771,417 -1.23(-2.14%)
Apr 15, 2020 59.52 59.79 56.20 57.26 577,160 -4.31(-7.00%)
Apr 14, 2020 60.55 61.86 59.92 61.57 660,804 +2.49(+4.22%)
Apr 13, 2020 60.22 60.22 58.10 59.07 563,099 -2.08(-3.41%)
Apr 09, 2020 60.88 61.58 59.09 61.16 1,590,283 +1.71(+2.88%)
Apr 08, 2020 59.01 60.26 58.48 59.44 954,527 +0.79(+1.35%)
Apr 07, 2020 62.77 63.75 58.61 58.65 1,040,820 -1.64(-2.72%)
Apr 06, 2020 60.65 61.89 59.89 60.29 1,286,489 +2.54(+4.40%)
Apr 03, 2020 58.76 59.61 56.24 57.75 666,362 -1.67(-2.82%)
Apr 02, 2020 59.42 62.28 58.10 59.43 806,486 -0.22(-0.37%)
Apr 01, 2020 57.60 60.51 57.57 59.65 1,099,520 -0.20(-0.33%)
Mar 31, 2020 56.87 60.76 56.52 59.84 1,641,874 +2.43(+4.23%)
Mar 30, 2020 53.48 57.88 52.25 57.42 705,827 +3.53(+6.56%)
Mar 27, 2020 55.60 55.91 53.34 53.88 667,652 -4.07(-7.03%)
Mar 26, 2020 55.37 58.43 53.11 57.96 566,424 +3.18(+5.81%)
Mar 25, 2020 51.71 56.82 50.33 54.77 1,000,145 +3.61(+7.05%)
Mar 24, 2020 47.04 51.41 46.41 51.17 1,067,584 +5.79(+12.75%)
Mar 23, 2020 46.51 47.10 43.46 45.38 1,101,500 -1.79(-3.79%)
Mar 20, 2020 49.93 51.03 46.70 47.16 1,036,898 -2.57(-5.16%)
Mar 19, 2020 48.01 50.80 46.97 49.73 774,277 +0.58(+1.17%)
Mar 18, 2020 51.01 52.97 46.87 49.16 1,078,095 -5.17(-9.52%)
Mar 17, 2020 51.87 54.71 50.10 54.33 1,363,136 +4.33(+8.65%)
Mar 16, 2020 50.30 52.74 49.55 50.00 909,762 -5.81(-10.42%)
Mar 13, 2020 57.25 57.50 52.11 55.82 965,951 +1.50(+2.76%)
Mar 12, 2020 53.75 57.29 50.59 54.32 1,091,843 -3.84(-6.61%)
Mar 11, 2020 59.52 60.64 57.05 58.16 962,115 -3.24(-5.27%)
Mar 10, 2020 60.61 61.44 55.98 61.40 935,418 +3.10(+5.31%)
Mar 09, 2020 60.19 62.91 58.14 58.30 958,266 -6.16(-9.55%)
Mar 06, 2020 63.45 66.63 63.03 64.46 779,877 -1.23(-1.87%)
Mar 05, 2020 68.04 68.04 65.12 65.69 1,533,345 -4.67(-6.64%)
Mar 04, 2020 70.72 70.79 69.13 70.36 777,454 +0.87(+1.25%)
Mar 03, 2020 70.95 73.22 68.93 69.49 1,145,856 -1.65(-2.31%)
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.