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 (%)
Jun 30, 2022 78.60 80.29 77.58 79.29 467,849 -0.72(-0.90%)
Jun 29, 2022 81.10 81.10 78.81 80.01 466,489 -1.47(-1.80%)
Jun 28, 2022 82.27 83.35 81.15 81.48 513,143 +0.07(+0.08%)
Jun 27, 2022 82.39 82.39 80.60 81.41 396,890 -0.41(-0.51%)
Jun 24, 2022 78.90 82.15 78.25 81.83 948,488 +4.03(+5.19%)
Jun 23, 2022 79.59 79.73 76.14 77.79 656,964 -1.57(-1.98%)
Jun 22, 2022 78.39 79.56 78.16 79.37 459,110 -0.69(-0.86%)
Jun 21, 2022 80.46 81.04 78.66 80.05 446,262 +1.12(+1.42%)
Jun 17, 2022 79.65 80.00 78.25 78.93 1,323,426 +0.39(+0.49%)
Jun 16, 2022 82.62 82.62 77.86 78.55 584,626 -6.00(-7.10%)
Jun 15, 2022 84.11 85.64 83.34 84.55 365,614 +1.14(+1.37%)
Jun 14, 2022 84.29 84.66 82.54 83.41 459,399 -0.40(-0.47%)
Jun 13, 2022 85.08 85.53 83.21 83.81 417,829 -3.86(-4.40%)
Jun 10, 2022 87.89 88.93 87.17 87.67 438,125 -2.15(-2.40%)
Jun 09, 2022 92.17 92.77 89.73 89.82 488,622 -3.22(-3.47%)
Jun 08, 2022 93.16 93.69 92.41 93.04 286,987 -0.88(-0.94%)
Jun 07, 2022 91.53 93.92 91.30 93.92 354,508 +1.19(+1.28%)
Jun 06, 2022 91.60 92.93 91.25 92.73 368,848 +1.62(+1.78%)
Jun 03, 2022 90.34 91.41 90.14 91.11 385,272 -0.31(-0.34%)
Jun 02, 2022 89.58 91.54 89.20 91.42 379,431 +2.72(+3.07%)
Jun 01, 2022 90.45 90.50 87.84 88.70 449,793 -0.98(-1.10%)
May 31, 2022 89.67 90.64 88.01 89.68 683,057 +0.29(+0.32%)
May 27, 2022 90.52 91.41 88.93 89.39 613,309 -0.37(-0.41%)
May 26, 2022 89.51 90.01 88.96 89.76 391,073 +1.66(+1.88%)
May 25, 2022 85.66 88.32 85.14 88.10 435,088 +2.20(+2.56%)
May 24, 2022 86.34 86.39 83.72 85.90 609,950 -1.19(-1.36%)
May 23, 2022 86.62 87.56 86.07 87.09 571,688 +1.66(+1.94%)
May 20, 2022 86.80 86.99 83.10 85.43 528,352 -1.08(-1.25%)
May 19, 2022 85.80 87.82 85.43 86.51 637,790 -0.56(-0.64%)
May 18, 2022 87.95 89.81 86.82 87.07 697,880 -1.46(-1.65%)
May 17, 2022 86.25 88.63 86.07 88.53 665,654 +4.27(+5.06%)
May 16, 2022 84.90 85.45 82.43 84.26 875,492 -0.80(-0.94%)
May 13, 2022 84.37 86.06 84.36 85.06 729,142 -0.07(-0.08%)
May 12, 2022 83.58 85.61 82.95 85.13 770,176 +1.16(+1.38%)
May 11, 2022 86.51 87.60 83.72 83.97 761,859 -2.31(-2.67%)
May 10, 2022 88.91 89.15 84.99 86.28 775,328 -1.01(-1.16%)
May 09, 2022 88.05 89.72 86.91 87.29 988,448 -1.94(-2.18%)
May 06, 2022 90.28 91.25 87.52 89.23 833,449 -1.01(-1.12%)
May 05, 2022 92.96 93.25 89.17 90.24 646,649 -3.85(-4.10%)
May 04, 2022 90.99 94.36 90.37 94.09 572,534 +3.20(+3.52%)
May 03, 2022 90.75 91.73 90.03 90.89 569,729 +0.55(+0.61%)
May 02, 2022 88.78 90.78 88.20 90.34 522,308 +1.49(+1.68%)
Apr 29, 2022 90.44 91.94 88.63 88.85 755,039 -1.59(-1.75%)
Apr 28, 2022 91.20 91.20 87.46 90.44 1,159,623 -0.18(-0.20%)
Apr 27, 2022 89.94 91.02 87.05 90.62 1,190,116 -0.08(-0.08%)
Apr 26, 2022 92.53 93.88 90.68 90.70 824,838 -3.88(-4.11%)
Apr 25, 2022 93.00 94.98 91.56 94.58 722,016 +0.98(+1.05%)
Apr 22, 2022 94.75 95.21 92.99 93.60 578,008 -1.76(-1.84%)
Apr 21, 2022 96.98 97.72 94.57 95.36 628,361 -0.43(-0.45%)
Apr 20, 2022 96.75 97.73 95.72 95.79 533,956 +0.15(+0.16%)
Apr 19, 2022 93.30 96.08 93.30 95.64 555,164 +2.57(+2.76%)
Apr 18, 2022 93.14 94.71 92.55 93.07 448,332 -0.62(-0.66%)
Apr 14, 2022 93.01 94.65 92.99 93.69 507,062 +0.59(+0.63%)
Apr 13, 2022 91.03 93.39 90.74 93.10 769,837 +2.43(+2.68%)
Apr 12, 2022 91.86 93.51 89.49 90.67 775,944 -0.15(-0.17%)
Apr 11, 2022 90.40 92.40 89.72 90.82 1,285,864 +0.59(+0.65%)
Apr 08, 2022 90.54 91.51 89.45 90.24 1,286,118 -1.56(-1.70%)
Apr 07, 2022 92.03 92.67 91.47 91.79 795,009 -1.19(-1.28%)
Apr 06, 2022 94.18 94.56 91.99 92.99 802,998 -1.97(-2.08%)
Apr 05, 2022 97.03 98.06 94.57 94.96 987,540 -2.58(-2.64%)
Apr 04, 2022 95.36 97.87 93.48 97.53 904,010 +1.96(+2.05%)
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.