Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.46 67.83 66.08 67.16 445,278 -1.27(-1.86%)
May 28, 2020 70.95 70.95 68.08 68.43 495,321 -1.77(-2.52%)
May 27, 2020 67.24 70.38 67.00 70.20 782,470 +4.53(+6.89%)
May 26, 2020 63.59 66.62 63.47 65.68 624,214 +4.27(+6.96%)
May 22, 2020 62.00 62.16 60.93 61.40 524,517 -0.25(-0.41%)
May 21, 2020 61.50 62.14 60.87 61.65 614,560 -0.15(-0.24%)
May 20, 2020 61.33 62.96 61.33 61.80 391,807 +1.67(+2.78%)
May 19, 2020 61.50 62.60 60.05 60.13 623,362 -1.41(-2.29%)
May 18, 2020 59.56 62.08 58.93 61.54 602,577 +4.49(+7.87%)
May 15, 2020 55.29 57.67 55.09 57.05 319,522 +1.26(+2.26%)
May 14, 2020 53.98 55.81 51.74 55.79 493,528 +0.65(+1.17%)
May 13, 2020 56.18 56.49 54.76 55.15 452,354 -1.45(-2.56%)
May 12, 2020 60.17 60.61 56.60 56.60 350,164 -3.23(-5.40%)
May 11, 2020 60.93 61.13 59.15 59.83 825,484 -2.19(-3.53%)
May 08, 2020 60.08 62.18 59.76 62.01 411,323 +3.11(+5.28%)
May 07, 2020 58.67 59.82 58.67 58.90 349,361 +0.64(+1.10%)
May 06, 2020 59.83 59.91 57.96 58.26 376,319 -0.96(-1.62%)
May 05, 2020 59.28 60.72 59.13 59.22 510,074 +1.04(+1.79%)
May 04, 2020 58.17 59.30 57.18 58.18 762,102 -1.04(-1.76%)
May 01, 2020 61.24 61.77 58.84 59.22 539,116 -3.61(-5.75%)
Apr 30, 2020 66.60 66.99 62.80 62.83 762,075 -4.57(-6.78%)
Apr 29, 2020 64.34 68.34 61.36 67.40 770,009 +4.76(+7.61%)
Apr 28, 2020 63.20 64.54 62.14 62.64 607,941 +0.49(+0.79%)
Apr 27, 2020 59.79 62.66 59.12 62.14 569,884 +3.09(+5.23%)
Apr 24, 2020 59.56 59.60 57.96 59.05 453,240 +0.04(+0.06%)
Apr 23, 2020 58.22 61.03 58.15 59.02 419,778 +0.90(+1.55%)
Apr 22, 2020 59.05 59.60 57.88 58.11 374,941 +0.34(+0.60%)
Apr 21, 2020 58.81 59.36 57.64 57.77 779,441 -2.71(-4.48%)
Apr 20, 2020 59.25 61.33 58.16 60.48 817,449 +1.07(+1.80%)
Apr 17, 2020 57.83 59.91 57.59 59.41 694,853 +3.37(+6.01%)
Apr 16, 2020 57.11 57.11 54.63 56.04 771,303 -1.23(-2.14%)
Apr 15, 2020 59.53 59.80 56.21 57.27 577,075 -4.31(-7.00%)
Apr 14, 2020 60.56 61.87 59.93 61.57 660,707 +2.49(+4.22%)
Apr 13, 2020 60.23 60.23 58.10 59.08 563,016 -2.08(-3.41%)
Apr 09, 2020 60.89 61.59 59.10 61.17 1,590,049 +1.71(+2.88%)
Apr 08, 2020 59.02 60.27 58.49 59.45 954,387 +0.79(+1.35%)
Apr 07, 2020 62.77 63.76 58.62 58.66 1,040,667 -1.64(-2.72%)
Apr 06, 2020 60.66 61.90 59.90 60.30 1,286,299 +2.54(+4.40%)
Apr 03, 2020 58.76 59.62 56.25 57.76 666,264 -1.67(-2.82%)
Apr 02, 2020 59.43 62.29 58.11 59.43 806,367 -0.22(-0.37%)
Apr 01, 2020 57.61 60.51 57.57 59.66 1,099,358 -0.20(-0.33%)
Mar 31, 2020 56.88 60.77 56.53 59.85 1,641,632 +2.43(+4.23%)
Mar 30, 2020 53.49 57.89 52.26 57.42 705,723 +3.54(+6.56%)
Mar 27, 2020 55.61 55.92 53.35 53.89 667,554 -4.08(-7.03%)
Mar 26, 2020 55.38 58.44 53.12 57.96 566,340 +3.18(+5.81%)
Mar 25, 2020 51.72 56.83 50.34 54.78 999,998 +3.61(+7.05%)
Mar 24, 2020 47.05 51.41 46.42 51.17 1,067,427 +5.79(+12.75%)
Mar 23, 2020 46.52 47.11 43.47 45.39 1,101,338 -1.79(-3.79%)
Mar 20, 2020 49.94 51.03 46.71 47.17 1,036,745 -2.57(-5.16%)
Mar 19, 2020 48.02 50.81 46.98 49.74 774,163 +0.58(+1.17%)
Mar 18, 2020 51.01 52.98 46.87 49.16 1,077,936 -5.17(-9.52%)
Mar 17, 2020 51.88 54.72 50.10 54.34 1,362,935 +4.33(+8.65%)
Mar 16, 2020 50.31 52.74 49.55 50.01 909,628 -5.82(-10.42%)
Mar 13, 2020 57.26 57.51 52.12 55.82 965,809 +1.50(+2.76%)
Mar 12, 2020 53.76 57.29 50.60 54.33 1,091,682 -3.84(-6.61%)
Mar 11, 2020 59.53 60.65 57.06 58.17 961,974 -3.24(-5.27%)
Mar 10, 2020 60.62 61.45 55.99 61.41 935,280 +3.10(+5.31%)
Mar 09, 2020 60.20 62.92 58.15 58.31 958,125 -6.16(-9.55%)
Mar 06, 2020 63.46 66.64 63.04 64.47 779,762 -1.23(-1.87%)
Mar 05, 2020 68.05 68.05 65.13 65.70 1,533,119 -4.67(-6.64%)
Mar 04, 2020 70.73 70.80 69.14 70.37 777,339 +0.87(+1.25%)
Mar 03, 2020 70.96 73.23 68.94 69.50 1,145,687 -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.