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 (%)
Mar 31, 2023 79.30 81.02 79.10 81.00 450,914 +2.37(+3.01%)
Mar 30, 2023 78.41 79.28 78.08 78.63 434,768 +1.15(+1.48%)
Mar 29, 2023 77.09 77.74 76.85 77.48 406,994 +1.26(+1.65%)
Mar 28, 2023 75.61 76.53 75.22 76.23 497,532 +0.73(+0.97%)
Mar 27, 2023 76.20 76.20 74.21 75.50 721,964 +0.39(+0.52%)
Mar 24, 2023 74.64 75.17 73.76 75.11 553,503 -0.74(-0.98%)
Mar 23, 2023 77.98 78.59 75.02 75.85 708,477 -1.93(-2.48%)
Mar 22, 2023 80.03 80.48 77.53 77.78 435,844 -2.31(-2.88%)
Mar 21, 2023 79.63 80.68 79.15 80.08 470,875 +1.96(+2.51%)
Mar 20, 2023 77.63 79.10 77.28 78.13 489,071 +1.53(+2.00%)
Mar 17, 2023 79.08 79.12 76.20 76.60 1,104,524 -3.44(-4.29%)
Mar 16, 2023 78.98 80.69 78.52 80.04 708,943 +0.19(+0.23%)
Mar 15, 2023 78.81 79.88 78.06 79.85 892,636 -0.97(-1.20%)
Mar 14, 2023 80.38 81.02 79.19 80.82 671,465 +2.63(+3.36%)
Mar 13, 2023 79.20 79.62 77.80 78.20 734,307 -2.59(-3.21%)
Mar 10, 2023 83.96 84.08 80.35 80.79 626,930 -3.67(-4.35%)
Mar 09, 2023 86.15 86.82 84.40 84.46 497,627 -1.60(-1.86%)
Mar 08, 2023 86.42 86.98 85.37 86.05 551,042 -0.17(-0.19%)
Mar 07, 2023 88.64 88.88 86.17 86.22 730,350 -2.26(-2.55%)
Mar 06, 2023 89.79 90.40 88.11 88.48 554,206 -1.56(-1.73%)
Mar 03, 2023 88.85 90.27 88.38 90.04 692,949 +1.71(+1.94%)
Mar 02, 2023 87.36 88.57 86.99 88.32 446,633 +0.31(+0.35%)
Mar 01, 2023 87.10 88.71 86.56 88.01 458,840 +1.16(+1.33%)
Feb 28, 2023 86.35 87.42 85.93 86.85 505,401 +0.67(+0.78%)
Feb 27, 2023 87.27 87.35 85.49 86.18 611,740 -0.52(-0.60%)
Feb 24, 2023 86.16 87.17 85.33 86.70 401,871 -0.46(-0.53%)
Feb 23, 2023 88.21 88.71 86.71 87.15 468,244 -0.30(-0.35%)
Feb 22, 2023 86.97 88.34 86.90 87.46 401,658 +0.64(+0.74%)
Feb 21, 2023 88.01 88.62 86.74 86.81 430,370 -1.95(-2.19%)
Feb 17, 2023 89.22 90.21 88.37 88.76 575,649 -0.38(-0.43%)
Feb 16, 2023 88.26 90.14 88.06 89.14 490,113 -0.70(-0.78%)
Feb 15, 2023 89.22 90.20 88.58 89.84 464,775 +0.07(+0.08%)
Feb 14, 2023 89.03 89.92 87.93 89.77 777,734 +0.54(+0.61%)
Feb 13, 2023 87.61 89.78 86.89 89.23 864,207 +1.68(+1.92%)
Feb 10, 2023 87.62 88.47 84.28 87.55 2,064,334 -10.62(-10.81%)
Feb 09, 2023 99.91 100.43 97.96 98.17 275,174 -1.16(-1.17%)
Feb 08, 2023 99.70 100.38 98.71 99.33 464,190 -1.34(-1.33%)
Feb 07, 2023 100.72 101.03 98.92 100.67 493,887 -0.33(-0.33%)
Feb 06, 2023 101.77 102.19 100.17 101.00 451,766 -1.46(-1.43%)
Feb 03, 2023 102.22 103.41 101.75 102.47 572,950 -0.32(-0.31%)
Feb 02, 2023 101.86 102.96 101.01 102.78 718,356 +1.74(+1.72%)
Feb 01, 2023 97.70 101.42 96.48 101.05 811,443 +3.34(+3.42%)
Jan 31, 2023 95.47 97.82 91.24 97.70 1,162,441 +0.31(+0.32%)
Jan 30, 2023 98.41 99.59 96.46 97.39 1,087,572 -1.44(-1.46%)
Jan 27, 2023 97.63 99.42 97.37 98.84 512,584 +1.28(+1.31%)
Jan 26, 2023 96.49 97.63 95.60 97.56 496,941 +1.81(+1.89%)
Jan 25, 2023 94.32 95.86 93.86 95.75 377,025 +0.69(+0.72%)
Jan 24, 2023 92.45 95.48 78.92 95.06 361,525 +1.50(+1.61%)
Jan 23, 2023 92.11 93.78 91.71 93.56 413,378 +1.91(+2.08%)
Jan 20, 2023 89.43 91.65 88.82 91.65 373,784 +2.62(+2.94%)
Jan 19, 2023 89.97 89.97 88.42 89.03 385,635 -1.41(-1.55%)
Jan 18, 2023 91.70 91.86 89.84 90.43 556,309 -0.72(-0.79%)
Jan 17, 2023 92.06 92.54 90.88 91.15 343,024 -0.72(-0.78%)
Jan 13, 2023 91.97 92.62 91.42 91.87 328,090 -0.55(-0.60%)
Jan 12, 2023 91.84 93.33 90.70 92.42 495,077 +1.54(+1.70%)
Jan 11, 2023 90.56 91.04 89.55 90.88 366,886 +0.98(+1.09%)
Jan 10, 2023 88.21 89.97 87.80 89.90 324,233 +1.32(+1.49%)
Jan 09, 2023 89.63 90.15 88.58 88.58 507,363 -1.20(-1.34%)
Jan 06, 2023 88.09 90.34 87.86 89.78 368,864 +2.68(+3.07%)
Jan 05, 2023 85.93 87.11 84.88 87.11 570,411 +0.62(+0.72%)
Jan 04, 2023 86.41 87.66 86.07 86.49 489,378 +0.54(+0.63%)
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.