Skip to main content

Oshkosh Truck Corp (NY: OSK )

103.12 -2.11 (-2.01%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.71 85.53 83.37 84.78 582,542 +1.93(+2.33%)
Jun 29, 2023 81.55 82.94 81.51 82.85 442,231 +1.61(+1.98%)
Jun 28, 2023 80.77 81.65 79.80 81.24 352,920 +0.49(+0.61%)
Jun 27, 2023 79.54 80.94 78.60 80.75 606,401 +1.03(+1.29%)
Jun 26, 2023 79.13 80.27 79.13 79.73 369,478 +0.59(+0.74%)
Jun 23, 2023 79.31 79.50 78.39 79.14 553,755 -1.07(-1.33%)
Jun 22, 2023 81.08 81.08 79.62 80.21 369,555 -1.11(-1.36%)
Jun 21, 2023 80.92 82.06 80.44 81.31 403,451 -0.33(-0.41%)
Jun 20, 2023 81.08 82.34 80.48 81.65 523,852 -0.22(-0.26%)
Jun 16, 2023 82.70 82.70 81.04 81.86 760,534 -0.54(-0.65%)
Jun 15, 2023 80.94 82.51 80.94 82.40 437,995 +1.11(+1.36%)
Jun 14, 2023 82.98 83.62 80.91 81.29 447,246 -1.63(-1.96%)
Jun 13, 2023 82.48 84.02 82.37 82.92 666,986 +0.80(+0.98%)
Jun 12, 2023 81.63 82.53 80.56 82.11 647,068 +0.66(+0.81%)
Jun 09, 2023 82.73 82.87 81.02 81.46 497,525 -1.26(-1.53%)
Jun 08, 2023 83.09 83.61 82.15 82.72 536,698 -0.47(-0.56%)
Jun 07, 2023 81.77 83.43 81.09 83.19 786,208 +1.84(+2.26%)
Jun 06, 2023 79.06 81.87 78.83 81.35 479,802 +2.11(+2.67%)
Jun 05, 2023 79.39 79.62 77.23 79.24 844,238 -0.85(-1.06%)
Jun 02, 2023 77.15 80.53 76.37 80.09 858,493 +4.51(+5.97%)
Jun 01, 2023 72.37 76.15 72.37 75.57 939,375 +3.29(+4.55%)
May 31, 2023 72.90 74.06 72.10 72.29 795,738 -1.11(-1.51%)
May 30, 2023 72.76 73.92 72.22 73.39 584,869 +1.01(+1.39%)
May 26, 2023 72.95 73.22 72.08 72.38 367,537 -0.16(-0.22%)
May 25, 2023 71.84 73.17 71.27 72.54 358,561 +0.37(+0.52%)
May 24, 2023 72.29 72.76 70.95 72.17 333,379 -0.54(-0.74%)
May 23, 2023 72.77 73.97 72.24 72.71 303,659 -0.49(-0.67%)
May 22, 2023 72.68 73.35 72.01 73.20 254,825 +0.68(+0.93%)
May 19, 2023 75.09 75.13 72.39 72.52 338,874 -1.69(-2.28%)
May 18, 2023 72.76 74.46 72.23 74.21 442,954 +1.04(+1.42%)
May 17, 2023 71.96 73.42 71.78 73.18 412,038 +1.80(+2.52%)
May 16, 2023 71.77 72.41 70.58 71.37 326,972 -1.07(-1.47%)
May 15, 2023 71.90 73.08 71.58 72.44 407,805 +0.88(+1.23%)
May 12, 2023 72.50 72.70 71.24 71.56 376,708 -0.50(-0.69%)
May 11, 2023 71.35 72.31 71.09 72.06 475,236 -0.32(-0.44%)
May 10, 2023 74.11 74.11 71.52 72.38 387,710 -0.68(-0.93%)
May 09, 2023 73.09 73.48 72.38 73.06 553,603 -0.95(-1.29%)
May 08, 2023 74.64 74.82 73.47 74.02 351,068 +0.05(+0.07%)
May 05, 2023 73.84 74.46 73.60 73.97 426,091 +1.40(+1.93%)
May 04, 2023 75.77 75.77 72.12 72.57 538,846 -3.54(-4.66%)
May 03, 2023 76.55 77.66 75.96 76.11 670,105 -0.04(-0.05%)
May 02, 2023 75.90 76.42 73.54 76.15 717,948 +0.25(+0.33%)
May 01, 2023 74.72 76.50 74.67 75.90 678,834 +1.39(+1.87%)
Apr 28, 2023 74.41 75.69 74.41 74.50 846,226 +0.02(+0.03%)
Apr 27, 2023 78.88 79.02 71.10 74.48 1,597,381 +0.15(+0.20%)
Apr 26, 2023 74.78 75.58 74.23 74.34 717,891 -0.82(-1.09%)
Apr 25, 2023 75.91 76.51 75.12 75.16 349,741 -1.38(-1.81%)
Apr 24, 2023 75.94 76.64 75.57 76.54 414,759 +0.54(+0.70%)
Apr 21, 2023 76.22 76.38 74.94 76.00 536,330 -0.18(-0.24%)
Apr 20, 2023 76.68 77.12 75.97 76.19 533,200 -0.89(-1.15%)
Apr 19, 2023 77.19 77.62 76.44 77.07 525,019 -0.52(-0.67%)
Apr 18, 2023 78.24 78.98 77.07 77.59 602,044 -0.74(-0.94%)
Apr 17, 2023 78.40 79.08 78.17 78.33 382,645 +0.19(+0.25%)
Apr 14, 2023 78.20 79.45 77.37 78.14 382,292 +0.26(+0.34%)
Apr 13, 2023 78.35 78.35 77.11 77.87 443,553 -0.12(-0.15%)
Apr 12, 2023 77.89 78.58 77.45 77.99 532,874 +0.88(+1.14%)
Apr 11, 2023 76.15 78.07 76.15 77.11 685,335 +1.26(+1.66%)
Apr 10, 2023 74.42 76.51 74.42 75.86 560,898 +1.49(+2.00%)
Apr 06, 2023 74.52 75.08 73.63 74.37 919,910 -0.07(-0.09%)
Apr 05, 2023 75.63 76.04 74.24 74.44 773,401 -2.00(-2.61%)
Apr 04, 2023 81.19 81.19 76.26 76.43 716,463 -4.51(-5.57%)
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.