Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.31 104.36 100.31 100.70 919,070 -2.38(-2.30%)
Feb 25, 2021 105.92 107.12 101.26 103.07 2,470,952 -4.23(-3.94%)
Feb 24, 2021 110.74 114.71 106.14 107.30 5,105,068 +3.16(+3.04%)
Feb 23, 2021 97.85 113.76 96.58 104.14 6,072,759 +6.02(+6.14%)
Feb 22, 2021 94.11 99.13 93.90 98.11 1,519,973 +3.28(+3.46%)
Feb 19, 2021 93.20 95.31 92.85 94.84 597,380 +2.69(+2.92%)
Feb 18, 2021 93.22 94.03 92.13 92.15 400,152 -2.05(-2.18%)
Feb 17, 2021 96.02 96.02 94.03 94.20 656,393 +0.12(+0.13%)
Feb 16, 2021 94.90 95.73 94.00 94.08 422,525 -0.09(-0.09%)
Feb 12, 2021 93.86 94.61 93.23 94.16 342,112 +0.31(+0.33%)
Feb 11, 2021 93.37 94.02 91.64 93.85 539,489 +0.81(+0.87%)
Feb 10, 2021 93.55 94.19 92.44 93.04 449,920 -0.02(-0.02%)
Feb 09, 2021 92.62 93.47 90.94 93.06 435,779 +0.57(+0.61%)
Feb 08, 2021 92.28 93.16 91.07 92.49 645,745 +1.18(+1.30%)
Feb 05, 2021 94.24 94.43 90.86 91.31 887,524 -2.21(-2.36%)
Feb 04, 2021 90.72 93.54 90.34 93.51 974,089 +2.98(+3.29%)
Feb 03, 2021 88.72 90.60 87.52 90.53 676,257 +1.18(+1.32%)
Feb 02, 2021 89.04 91.19 88.47 89.35 767,194 +1.01(+1.15%)
Feb 01, 2021 88.13 89.14 87.20 88.34 1,145,471 +1.62(+1.87%)
Jan 29, 2021 89.02 89.49 86.52 86.72 776,940 -3.27(-3.63%)
Jan 28, 2021 85.90 91.59 85.90 89.98 1,542,586 +4.91(+5.78%)
Jan 27, 2021 86.06 89.18 83.61 85.07 1,286,237 -2.50(-2.85%)
Jan 26, 2021 88.70 89.89 86.83 87.57 663,433 -0.80(-0.91%)
Jan 25, 2021 89.93 90.78 87.11 88.37 1,156,401 -1.55(-1.73%)
Jan 22, 2021 88.44 90.47 88.08 89.93 634,036 +0.41(+0.45%)
Jan 21, 2021 90.56 91.37 89.41 89.52 572,421 -0.97(-1.07%)
Jan 20, 2021 90.77 91.45 89.39 90.48 768,936 +0.01(+0.01%)
Jan 19, 2021 90.03 91.79 89.55 90.48 597,531 +1.47(+1.65%)
Jan 15, 2021 89.07 89.59 86.75 89.01 1,256,771 -0.91(-1.01%)
Jan 14, 2021 89.72 90.71 89.10 89.92 368,074 +1.05(+1.18%)
Jan 13, 2021 90.16 91.35 88.70 88.87 578,488 -1.96(-2.16%)
Jan 12, 2021 89.48 91.54 88.63 90.83 1,033,600 +3.05(+3.47%)
Jan 11, 2021 85.96 88.29 85.81 87.78 754,366 +0.64(+0.74%)
Jan 08, 2021 88.06 88.06 85.98 87.13 576,156 -0.37(-0.42%)
Jan 07, 2021 87.81 88.04 86.61 87.50 1,081,131 +0.66(+0.76%)
Jan 06, 2021 83.32 88.15 83.32 86.84 1,411,869 +4.81(+5.86%)
Jan 05, 2021 80.34 82.59 80.34 82.03 571,749 +1.49(+1.85%)
Jan 04, 2021 81.94 82.83 79.49 80.54 421,535 -0.95(-1.16%)
Dec 31, 2020 81.49 81.49 81.49 567,945 +0.39(+0.48%)
Dec 30, 2020 80.43 82.25 80.28 81.10 567,945 +0.93(+1.16%)
Dec 29, 2020 81.90 81.90 79.77 80.17 742,926 -1.33(-1.64%)
Dec 28, 2020 81.42 82.53 81.05 81.51 511,550 +0.45(+0.56%)
Dec 24, 2020 81.42 81.42 80.34 81.05 205,008 +0.20(+0.25%)
Dec 23, 2020 79.86 81.51 79.52 80.86 502,566 +1.46(+1.84%)
Dec 22, 2020 80.24 80.73 78.64 79.40 450,952 -0.79(-0.98%)
Dec 21, 2020 79.81 81.11 79.06 80.18 369,753 -1.00(-1.24%)
Dec 18, 2020 82.03 82.68 80.79 81.19 1,243,780 -0.50(-0.61%)
Dec 17, 2020 81.97 82.46 80.86 81.69 489,891 -0.11(-0.14%)
Dec 16, 2020 83.32 83.98 81.65 81.80 497,981 -1.21(-1.46%)
Dec 15, 2020 82.31 83.23 80.69 83.01 589,089 +1.77(+2.18%)
Dec 14, 2020 82.39 83.04 80.44 81.24 505,483 -0.54(-0.66%)
Dec 11, 2020 80.22 82.70 80.22 81.78 1,327,959 +0.91(+1.12%)
Dec 10, 2020 80.30 81.22 80.04 80.87 1,540,448 -0.14(-0.18%)
Dec 09, 2020 80.71 81.63 79.87 81.02 590,238 +0.78(+0.97%)
Dec 08, 2020 78.63 81.12 78.56 80.24 592,622 +1.27(+1.61%)
Dec 07, 2020 79.42 79.63 78.23 78.97 852,700 -1.14(-1.42%)
Dec 04, 2020 79.22 80.45 78.69 80.11 684,205 +2.89(+3.74%)
Dec 03, 2020 76.69 77.73 76.22 77.22 542,759 +0.76(+0.99%)
Dec 02, 2020 77.77 78.43 76.14 76.46 1,263,619 -1.64(-2.10%)
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.