Oshkosh Truck Corp (NY: OSK )

132.93 USD +0.68 (+0.51%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 130.04 132.37 129.55 132.25 330,325 +2.12(+1.63%)
May 05, 2021 128.64 130.48 126.59 130.13 379,448 +2.70(+2.12%)
May 04, 2021 127.36 129.37 127.07 127.43 544,705 -0.39(-0.31%)
May 03, 2021 126.47 129.26 125.58 127.82 590,902 +3.39(+2.72%)
Apr 30, 2021 126.91 127.60 123.74 124.43 590,500 -4.00(-3.11%)
Apr 29, 2021 129.57 129.71 126.75 128.43 566,565 +0.08(+0.06%)
Apr 28, 2021 127.25 130.02 125.51 128.35 830,566 +4.96(+4.02%)
Apr 27, 2021 123.39 125.36 122.62 123.39 430,831 -0.20(-0.16%)
Apr 26, 2021 125.45 126.16 123.30 123.59 374,473 -0.93(-0.75%)
Apr 23, 2021 122.29 125.41 122.07 124.52 619,000 +2.89(+2.38%)
Apr 22, 2021 123.55 123.55 120.86 121.63 413,149 -1.12(-0.91%)
Apr 21, 2021 119.01 122.99 118.76 122.75 682,266 +3.74(+3.14%)
Apr 20, 2021 120.96 121.14 117.99 119.01 516,899 -2.92(-2.39%)
Apr 19, 2021 120.57 122.26 119.57 121.93 420,809 +0.91(+0.75%)
Apr 16, 2021 125.00 125.00 120.68 121.02 415,800 +0.19(+0.16%)
Apr 15, 2021 121.13 121.13 119.14 120.83 430,827 +0.33(+0.27%)
Apr 14, 2021 119.92 121.64 119.92 120.50 368,257 +0.55(+0.46%)
Apr 13, 2021 121.69 121.81 118.84 119.95 221,703 -1.50(-1.24%)
Apr 12, 2021 121.06 121.73 119.70 121.45 301,845 +1.39(+1.16%)
Apr 09, 2021 119.80 120.21 118.76 120.06 684,300 +0.66(+0.55%)
Apr 08, 2021 118.70 119.79 117.06 119.40 728,684 -0.40(-0.33%)
Apr 07, 2021 119.29 119.99 117.81 119.80 680,598 +1.17(+0.99%)
Apr 06, 2021 120.31 122.00 118.35 118.63 1,210,077 -2.22(-1.84%)
Apr 05, 2021 121.88 122.83 119.73 120.85 345,801 +1.31(+1.10%)
Apr 01, 2021 119.58 120.21 118.03 119.54 383,300 +0.88(+0.74%)
Mar 31, 2021 120.66 120.91 117.28 118.66 697,684 -1.19(-0.99%)
Mar 30, 2021 119.30 121.51 119.09 119.85 370,854 +0.76(+0.64%)
Mar 29, 2021 120.02 121.76 118.66 119.09 410,652 -1.11(-0.92%)
Mar 26, 2021 117.84 120.94 117.00 120.20 513,600 +3.72(+3.19%)
Mar 25, 2021 113.75 116.86 111.78 116.48 299,558 +1.93(+1.68%)
Mar 24, 2021 114.95 117.13 114.47 114.55 289,889 +1.05(+0.93%)
Mar 23, 2021 117.36 118.11 112.42 113.50 625,852 -4.98(-4.20%)
Mar 22, 2021 119.35 119.79 117.69 118.48 542,469 -1.82(-1.51%)
Mar 19, 2021 119.59 120.85 117.18 120.30 850,200 +0.72(+0.60%)
Mar 18, 2021 119.79 123.49 119.19 119.58 616,899 -0.71(-0.59%)
Mar 17, 2021 117.06 120.48 116.80 120.29 543,068 +3.81(+3.27%)
Mar 16, 2021 117.83 117.85 115.97 116.48 349,786 -1.30(-1.10%)
Mar 15, 2021 116.45 117.93 115.14 117.78 458,939 +1.84(+1.59%)
Mar 12, 2021 113.63 116.04 113.39 115.94 423,600 +2.51(+2.21%)
Mar 11, 2021 114.49 115.91 112.95 113.43 404,450 -0.58(-0.51%)
Mar 10, 2021 111.69 114.02 111.26 114.01 450,607 +2.74(+2.46%)
Mar 09, 2021 112.74 113.83 111.05 111.27 462,577 -1.28(-1.14%)
Mar 08, 2021 114.41 116.32 112.50 112.55 872,400 -1.10(-0.97%)
Mar 05, 2021 108.38 114.33 107.42 113.65 1,056,400 +7.07(+6.63%)
Mar 04, 2021 108.38 109.66 104.83 106.58 572,391 -2.26(-2.08%)
Mar 03, 2021 107.15 112.58 106.60 108.84 515,158 +1.15(+1.07%)
Mar 02, 2021 110.70 111.90 107.50 107.69 513,727 -2.96(-2.68%)
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.