Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 120.54 121.20 117.53 118.19 621,682 -3.80(-3.11%)
Apr 29, 2021 123.07 123.20 120.39 121.99 596,483 +0.08(+0.06%)
Apr 28, 2021 120.87 123.50 119.22 121.91 874,426 +4.71(+4.02%)
Apr 27, 2021 117.20 119.07 116.47 117.20 453,582 -0.19(-0.16%)
Apr 26, 2021 119.16 119.83 117.11 117.39 394,248 -0.88(-0.75%)
Apr 23, 2021 116.16 119.12 115.95 118.27 651,687 +2.75(+2.38%)
Apr 22, 2021 117.35 117.35 114.80 115.53 434,966 -1.06(-0.91%)
Apr 21, 2021 113.04 116.82 112.80 116.59 718,294 +3.55(+3.14%)
Apr 20, 2021 114.89 115.06 112.07 113.04 544,195 -2.77(-2.39%)
Apr 19, 2021 114.52 116.13 113.57 115.81 443,030 +0.86(+0.75%)
Apr 16, 2021 118.73 118.73 114.63 114.95 437,757 +0.18(+0.16%)
Apr 15, 2021 115.05 115.05 113.16 114.77 453,577 +0.31(+0.27%)
Apr 14, 2021 113.91 115.54 113.91 114.46 387,703 +0.52(+0.46%)
Apr 13, 2021 115.59 115.70 112.88 113.93 233,410 -1.42(-1.24%)
Apr 12, 2021 114.99 115.62 113.70 115.36 317,784 +1.32(+1.16%)
Apr 09, 2021 113.79 114.18 112.81 114.04 720,436 +0.63(+0.55%)
Apr 08, 2021 112.75 113.78 111.19 113.41 767,164 -0.38(-0.33%)
Apr 07, 2021 113.31 113.97 111.90 113.79 716,538 +1.11(+0.99%)
Apr 06, 2021 114.28 115.88 112.41 112.68 1,273,978 -2.11(-1.84%)
Apr 05, 2021 115.77 116.67 113.72 114.79 364,061 +1.24(+1.10%)
Apr 01, 2021 113.58 114.18 112.11 113.54 403,541 +0.84(+0.74%)
Mar 31, 2021 114.61 114.84 111.40 112.71 734,527 -1.13(-0.99%)
Mar 30, 2021 113.32 115.42 113.12 113.84 390,437 +0.72(+0.64%)
Mar 29, 2021 114.00 115.65 112.71 113.12 432,337 -1.05(-0.92%)
Mar 26, 2021 111.93 114.87 111.13 114.17 540,721 +3.53(+3.19%)
Mar 25, 2021 108.04 111.00 106.17 110.64 315,376 +1.83(+1.69%)
Mar 24, 2021 109.18 111.25 108.73 108.80 305,197 +1.00(+0.92%)
Mar 23, 2021 111.47 112.19 106.78 107.81 658,901 -4.73(-4.20%)
Mar 22, 2021 113.36 113.78 111.79 112.54 571,115 -1.73(-1.51%)
Mar 19, 2021 113.59 114.79 111.30 114.27 895,097 +0.68(+0.60%)
Mar 18, 2021 113.78 117.30 113.21 113.58 649,475 -0.67(-0.59%)
Mar 17, 2021 111.19 114.44 110.94 114.26 571,746 +3.62(+3.27%)
Mar 16, 2021 111.92 111.94 110.15 110.64 368,257 -1.23(-1.10%)
Mar 15, 2021 110.61 112.02 109.36 111.87 483,174 +1.75(+1.59%)
Mar 12, 2021 107.93 110.22 107.71 110.12 445,969 +2.39(+2.21%)
Mar 11, 2021 108.75 110.10 107.28 107.74 425,808 -0.55(-0.51%)
Mar 10, 2021 106.09 108.30 105.68 108.29 474,402 +2.60(+2.46%)
Mar 09, 2021 107.08 108.12 105.48 105.69 487,004 -1.22(-1.14%)
Mar 08, 2021 108.67 110.49 106.86 106.91 918,469 -1.04(-0.97%)
Mar 05, 2021 102.94 108.59 102.03 107.95 1,112,185 +6.72(+6.63%)
Mar 04, 2021 102.94 104.16 99.57 101.23 602,617 -2.15(-2.08%)
Mar 03, 2021 101.78 106.93 101.25 103.38 542,362 +1.09(+1.07%)
Mar 02, 2021 105.15 106.29 102.11 102.29 540,855 -2.81(-2.68%)
Mar 01, 2021 102.60 106.34 101.82 105.10 1,155,525 +4.42(+4.39%)
Feb 26, 2021 102.30 104.35 100.29 100.68 919,206 -2.38(-2.30%)
Feb 25, 2021 105.91 107.10 101.24 103.06 2,471,316 -4.23(-3.94%)
Feb 24, 2021 110.72 114.69 106.13 107.28 5,105,820 +3.16(+3.04%)
Feb 23, 2021 97.83 113.74 96.56 104.12 6,073,653 +6.02(+6.14%)
Feb 22, 2021 94.10 99.12 93.88 98.10 1,520,197 +3.28(+3.46%)
Feb 19, 2021 93.19 95.30 92.84 94.82 597,468 +2.69(+2.92%)
Feb 18, 2021 93.21 94.02 92.12 92.13 400,211 -2.05(-2.18%)
Feb 17, 2021 96.01 96.01 94.02 94.19 656,489 +0.12(+0.13%)
Feb 16, 2021 94.89 95.72 93.99 94.06 422,587 -0.09(-0.09%)
Feb 12, 2021 93.84 94.60 93.22 94.15 342,162 +0.31(+0.33%)
Feb 11, 2021 93.36 94.01 91.62 93.83 539,569 +0.81(+0.87%)
Feb 10, 2021 93.54 94.17 92.43 93.03 449,987 -0.02(-0.02%)
Feb 09, 2021 92.61 93.45 90.93 93.05 435,843 +0.57(+0.61%)
Feb 08, 2021 92.27 93.15 91.06 92.48 645,840 +1.18(+1.30%)
Feb 05, 2021 94.23 94.42 90.85 91.30 887,655 -2.21(-2.36%)
Feb 04, 2021 90.71 93.53 90.33 93.50 974,232 +2.98(+3.29%)
Feb 03, 2021 88.71 90.59 87.51 90.52 676,356 +1.18(+1.32%)
Feb 02, 2021 89.02 91.18 88.46 89.34 767,307 +1.01(+1.15%)
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.