Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.73 -2.50 (-2.38%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.28 81.01 79.09 80.99 450,980 +2.37(+3.01%)
Mar 30, 2023 78.40 79.26 78.07 78.62 434,832 +1.15(+1.48%)
Mar 29, 2023 77.07 77.73 76.84 77.47 407,054 +1.26(+1.65%)
Mar 28, 2023 75.59 76.52 75.20 76.22 497,605 +0.73(+0.97%)
Mar 27, 2023 76.19 76.19 74.20 75.49 722,070 +0.39(+0.52%)
Mar 24, 2023 74.63 75.16 73.75 75.10 553,585 -0.74(-0.98%)
Mar 23, 2023 77.97 78.58 75.01 75.84 708,581 -1.93(-2.48%)
Mar 22, 2023 80.01 80.47 77.52 77.77 435,908 -2.31(-2.88%)
Mar 21, 2023 79.62 80.67 79.14 80.07 470,944 +1.96(+2.51%)
Mar 20, 2023 77.62 79.09 77.27 78.12 489,143 +1.53(+2.00%)
Mar 17, 2023 79.07 79.11 76.19 76.59 1,104,687 -3.44(-4.29%)
Mar 16, 2023 78.97 80.68 78.51 80.02 709,047 +0.19(+0.23%)
Mar 15, 2023 78.80 79.87 78.05 79.84 892,767 -0.97(-1.20%)
Mar 14, 2023 80.37 81.01 79.18 80.81 671,564 +2.63(+3.36%)
Mar 13, 2023 79.19 79.61 77.78 78.18 734,415 -2.59(-3.21%)
Mar 10, 2023 83.95 84.07 80.34 80.77 627,022 -3.67(-4.35%)
Mar 09, 2023 86.14 86.81 84.39 84.44 497,700 -1.60(-1.86%)
Mar 08, 2023 86.41 86.97 85.36 86.04 551,123 -0.17(-0.19%)
Mar 07, 2023 88.63 88.87 86.16 86.21 730,457 -2.26(-2.55%)
Mar 06, 2023 89.78 90.38 88.10 88.47 554,287 -1.56(-1.73%)
Mar 03, 2023 88.84 90.26 88.37 90.02 693,051 +1.71(+1.94%)
Mar 02, 2023 87.35 88.55 86.98 88.31 446,699 +0.31(+0.35%)
Mar 01, 2023 87.08 88.70 86.55 88.00 458,907 +1.16(+1.33%)
Feb 28, 2023 86.33 87.40 85.92 86.84 505,475 +0.67(+0.78%)
Feb 27, 2023 87.26 87.34 85.48 86.17 611,830 -0.52(-0.60%)
Feb 24, 2023 86.15 87.16 85.32 86.68 401,930 -0.46(-0.53%)
Feb 23, 2023 88.19 88.70 86.69 87.14 468,313 -0.30(-0.35%)
Feb 22, 2023 86.96 88.33 86.89 87.44 401,717 +0.64(+0.74%)
Feb 21, 2023 88.00 88.60 86.72 86.80 430,433 -1.95(-2.19%)
Feb 17, 2023 89.21 90.20 88.36 88.75 575,734 -0.38(-0.43%)
Feb 16, 2023 88.25 90.13 88.05 89.13 490,185 -0.70(-0.78%)
Feb 15, 2023 89.21 90.19 88.56 89.83 464,844 +0.07(+0.08%)
Feb 14, 2023 89.01 89.91 87.92 89.76 777,848 +0.54(+0.61%)
Feb 13, 2023 87.60 89.77 86.88 89.22 864,334 +1.68(+1.92%)
Feb 10, 2023 87.61 88.45 84.27 87.54 2,064,638 -10.61(-10.81%)
Feb 09, 2023 99.90 100.41 97.94 98.16 275,215 -1.16(-1.17%)
Feb 08, 2023 99.69 100.36 98.70 99.32 464,259 -1.34(-1.33%)
Feb 07, 2023 100.70 101.02 98.90 100.66 493,959 -0.33(-0.33%)
Feb 06, 2023 101.75 102.18 100.15 100.99 451,833 -1.46(-1.43%)
Feb 03, 2023 102.21 103.39 101.74 102.45 573,035 -0.32(-0.31%)
Feb 02, 2023 101.85 102.94 101.00 102.77 718,462 +1.73(+1.72%)
Feb 01, 2023 97.69 101.40 96.47 101.03 811,562 +3.34(+3.42%)
Jan 31, 2023 95.45 97.81 91.23 97.69 1,162,612 +0.31(+0.32%)
Jan 30, 2023 98.40 99.58 96.44 97.38 1,087,733 -1.44(-1.46%)
Jan 27, 2023 97.61 99.41 97.35 98.82 512,660 +1.28(+1.31%)
Jan 26, 2023 96.48 97.61 95.59 97.54 497,014 +1.81(+1.89%)
Jan 25, 2023 94.31 95.85 93.84 95.73 377,081 +0.69(+0.72%)
Jan 24, 2023 92.44 95.47 78.90 95.04 361,579 +1.50(+1.61%)
Jan 23, 2023 92.10 93.76 91.70 93.54 413,439 +1.91(+2.08%)
Jan 20, 2023 89.42 91.63 88.81 91.63 373,839 +2.62(+2.94%)
Jan 19, 2023 89.95 89.95 88.40 89.01 385,692 -1.41(-1.55%)
Jan 18, 2023 91.69 91.84 89.83 90.42 556,391 -0.72(-0.79%)
Jan 17, 2023 92.05 92.52 90.87 91.14 343,074 -0.72(-0.78%)
Jan 13, 2023 91.95 92.61 91.41 91.85 328,138 -0.55(-0.60%)
Jan 12, 2023 91.83 93.32 90.69 92.41 495,150 +1.54(+1.70%)
Jan 11, 2023 90.55 91.03 89.53 90.87 366,940 +0.98(+1.09%)
Jan 10, 2023 88.20 89.95 87.78 89.89 324,281 +1.32(+1.49%)
Jan 09, 2023 89.62 90.14 88.57 88.57 507,438 -1.20(-1.34%)
Jan 06, 2023 88.07 90.32 87.85 89.77 368,919 +2.68(+3.07%)
Jan 05, 2023 85.91 87.10 84.87 87.10 570,495 +0.62(+0.72%)
Jan 04, 2023 86.40 87.65 86.06 86.47 489,450 +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.