Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 110.14 110.53 108.60 108.97 339,106 -0.93(-0.85%)
Aug 30, 2021 112.18 112.25 109.84 109.90 287,330 -1.86(-1.67%)
Aug 27, 2021 110.53 112.38 110.32 111.77 363,554 +2.08(+1.90%)
Aug 26, 2021 110.56 111.10 109.40 109.68 317,298 -1.21(-1.09%)
Aug 25, 2021 110.31 112.17 109.62 110.89 350,485 +1.44(+1.31%)
Aug 24, 2021 107.74 109.86 107.61 109.45 752,514 +1.71(+1.59%)
Aug 23, 2021 107.58 108.09 106.85 107.74 537,021 +0.73(+0.68%)
Aug 20, 2021 106.63 107.62 106.04 107.01 519,530 +0.58(+0.55%)
Aug 19, 2021 106.67 107.37 105.37 106.43 522,751 -1.31(-1.22%)
Aug 18, 2021 108.66 110.04 107.67 107.74 718,361 -1.47(-1.35%)
Aug 17, 2021 110.02 110.02 108.18 109.22 850,984 -1.88(-1.69%)
Aug 16, 2021 112.11 112.28 109.84 111.10 439,882 -1.50(-1.33%)
Aug 13, 2021 114.06 114.21 112.24 112.60 309,771 -1.13(-0.99%)
Aug 12, 2021 115.85 116.62 113.12 113.73 482,538 -2.11(-1.83%)
Aug 11, 2021 113.39 116.09 112.21 115.85 420,833 +3.12(+2.77%)
Aug 10, 2021 109.54 112.90 108.77 112.73 639,749 +3.35(+3.06%)
Aug 09, 2021 108.56 110.29 107.90 109.38 290,180 +0.36(+0.33%)
Aug 06, 2021 108.94 109.77 108.02 109.02 468,611 +1.08(+1.00%)
Aug 05, 2021 109.07 109.64 107.59 107.94 599,004 -0.47(-0.44%)
Aug 04, 2021 111.70 112.83 108.20 108.41 701,650 -4.17(-3.71%)
Aug 03, 2021 112.09 113.32 108.69 112.59 548,010 +1.11(+1.00%)
Aug 02, 2021 114.13 116.29 111.25 111.48 619,610 -1.91(-1.68%)
Jul 30, 2021 112.07 114.39 111.70 113.38 630,735 +0.32(+0.28%)
Jul 29, 2021 110.03 114.02 108.49 113.06 1,066,476 -1.95(-1.70%)
Jul 28, 2021 114.64 115.65 113.21 115.01 442,047 +0.45(+0.39%)
Jul 27, 2021 113.18 114.79 111.91 114.57 467,001 +0.48(+0.42%)
Jul 26, 2021 114.30 114.91 113.16 114.08 224,485 +0.37(+0.33%)
Jul 23, 2021 114.25 114.55 112.77 113.71 239,665 +0.51(+0.45%)
Jul 22, 2021 113.80 113.93 112.49 113.20 318,282 -0.86(-0.76%)
Jul 21, 2021 112.67 114.98 112.33 114.06 422,775 +2.49(+2.24%)
Jul 20, 2021 107.56 111.89 107.16 111.57 841,014 +4.12(+3.83%)
Jul 19, 2021 107.64 109.44 106.69 107.45 645,244 -3.37(-3.04%)
Jul 16, 2021 113.74 113.94 110.69 110.82 610,152 -3.04(-2.67%)
Jul 15, 2021 113.37 114.85 113.09 113.87 479,278 -0.81(-0.70%)
Jul 14, 2021 115.73 116.77 113.69 114.67 561,048 -0.89(-0.77%)
Jul 13, 2021 118.29 118.29 115.53 115.56 559,830 -2.98(-2.51%)
Jul 12, 2021 115.72 118.68 115.65 118.54 368,831 +1.24(+1.06%)
Jul 09, 2021 115.95 117.48 115.55 117.30 309,945 +3.61(+3.18%)
Jul 08, 2021 114.09 115.17 112.55 113.69 425,464 -2.85(-2.45%)
Jul 07, 2021 114.77 117.06 114.22 116.54 403,347 +0.97(+0.84%)
Jul 06, 2021 117.83 118.04 114.06 115.57 565,111 -2.82(-2.38%)
Jul 02, 2021 119.12 119.55 117.58 118.39 330,946 -0.72(-0.61%)
Jul 01, 2021 119.34 119.87 118.65 119.11 388,881 +0.90(+0.76%)
Jun 30, 2021 115.44 118.68 115.37 118.21 586,086 +2.16(+1.86%)
Jun 29, 2021 117.76 118.19 115.82 116.05 376,784 -0.29(-0.25%)
Jun 28, 2021 117.86 117.86 114.88 116.34 562,611 -1.60(-1.36%)
Jun 25, 2021 118.75 119.04 117.73 117.94 843,034 +0.06(+0.05%)
Jun 24, 2021 116.19 119.02 115.32 117.89 480,108 +2.47(+2.14%)
Jun 23, 2021 114.76 116.13 113.97 115.42 364,704 +0.85(+0.75%)
Jun 22, 2021 113.99 115.19 112.38 114.57 490,510 +0.58(+0.51%)
Jun 21, 2021 112.33 115.29 112.25 113.99 663,561 +3.10(+2.80%)
Jun 18, 2021 110.40 112.58 110.06 110.89 806,076 -1.63(-1.45%)
Jun 17, 2021 118.53 118.70 110.38 112.52 1,113,240 -6.17(-5.20%)
Jun 16, 2021 120.10 120.60 117.66 118.69 502,477 -2.28(-1.89%)
Jun 15, 2021 121.51 121.51 119.82 120.98 403,617 -0.11(-0.09%)
Jun 14, 2021 121.87 122.54 120.28 121.08 523,960 -1.38(-1.13%)
Jun 11, 2021 122.46 122.68 120.88 122.47 399,268 +1.09(+0.90%)
Jun 10, 2021 124.00 124.42 121.34 121.38 557,460 -1.30(-1.06%)
Jun 09, 2021 123.77 124.95 122.50 122.68 395,388 -1.26(-1.02%)
Jun 08, 2021 123.15 124.64 121.50 123.94 589,604 +0.64(+0.51%)
Jun 07, 2021 125.08 125.19 123.05 123.30 539,099 -1.36(-1.09%)
Jun 04, 2021 124.62 124.98 123.44 124.66 1,089,350 +1.88(+1.53%)
Jun 03, 2021 122.46 123.87 121.23 122.78 931,458 -0.59(-0.48%)
Jun 02, 2021 125.92 126.04 122.42 123.37 642,981 -2.42(-1.92%)
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.