Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.32	90.28	87.66	89.33	685,805	+0.29(+0.32%)
May 27, 2022	90.16	91.05	88.58	89.04	615,776	-0.37(-0.41%)
May 26, 2022	89.15	89.65	88.60	89.40	392,647	+1.65(+1.88%)
May 25, 2022	85.32	87.97	84.80	87.75	436,839	+2.19(+2.56%)
May 24, 2022	86.00	86.05	83.38	85.56	612,404	-1.18(-1.36%)
May 23, 2022	86.28	87.21	85.73	86.74	573,988	+1.65(+1.94%)
May 20, 2022	86.45	86.64	82.76	85.09	530,478	-1.08(-1.25%)
May 19, 2022	85.46	87.47	85.09	86.16	640,356	-0.56(-0.64%)
May 18, 2022	87.59	89.45	86.47	86.72	700,687	-1.45(-1.65%)
May 17, 2022	85.90	88.28	85.73	88.17	668,332	+4.25(+5.06%)
May 16, 2022	84.56	85.10	82.10	83.92	879,014	-0.80(-0.94%)
May 13, 2022	84.03	85.72	84.02	84.72	732,076	-0.07(-0.08%)
May 12, 2022	83.25	85.27	82.61	84.79	773,274	+1.15(+1.38%)
May 11, 2022	86.16	87.25	83.38	83.63	764,924	-2.30(-2.67%)
May 10, 2022	88.55	88.79	84.65	85.93	778,448	-1.01(-1.16%)
May 09, 2022	87.69	89.36	86.56	86.94	992,424	-1.93(-2.18%)
May 06, 2022	89.92	90.88	87.17	88.87	836,802	-1.01(-1.12%)
May 05, 2022	92.58	92.87	88.81	89.88	649,251	-3.84(-4.10%)
May 04, 2022	90.62	93.98	90.01	93.71	574,837	+3.19(+3.52%)
May 03, 2022	90.38	91.36	89.66	90.53	572,021	+0.55(+0.61%)
May 02, 2022	88.42	90.42	87.85	89.98	524,409	+1.48(+1.68%)
Apr 29, 2022	90.08	91.57	88.28	88.50	758,077	-1.58(-1.75%)
Apr 28, 2022	90.83	90.83	87.11	90.08	1,164,288	-0.18(-0.20%)
Apr 27, 2022	89.58	90.65	86.70	90.26	1,194,904	-0.08(-0.08%)
Apr 26, 2022	92.16	93.50	90.32	90.33	828,156	-3.87(-4.11%)
Apr 25, 2022	92.62	94.60	91.20	94.20	724,920	+0.98(+1.05%)
Apr 22, 2022	94.37	94.82	92.61	93.23	580,334	-1.75(-1.84%)
Apr 21, 2022	96.60	97.33	94.19	94.98	630,889	-0.43(-0.45%)
Apr 20, 2022	96.37	97.34	95.33	95.41	536,104	+0.15(+0.16%)
Apr 19, 2022	92.93	95.70	92.93	95.26	557,397	+2.56(+2.76%)
Apr 18, 2022	92.77	94.33	92.18	92.70	450,136	-0.61(-0.66%)
Apr 14, 2022	92.64	94.27	92.61	93.31	509,102	+0.58(+0.63%)
Apr 13, 2022	90.66	93.02	90.37	92.73	772,934	+2.42(+2.68%)
Apr 12, 2022	91.49	93.14	89.13	90.31	779,066	-0.15(-0.17%)
Apr 11, 2022	90.04	92.03	89.36	90.46	1,291,037	+0.58(+0.65%)
Apr 08, 2022	90.18	91.14	89.09	89.88	1,291,292	-1.55(-1.70%)
Apr 07, 2022	91.67	92.30	91.10	91.43	798,208	-1.19(-1.28%)
Apr 06, 2022	93.80	94.18	91.62	92.61	806,229	-1.96(-2.08%)
Apr 05, 2022	96.64	97.67	94.19	94.58	991,513	-2.57(-2.64%)
Apr 04, 2022	94.98	97.48	93.10	97.14	907,647	+1.95(+2.05%)
Apr 01, 2022	97.06	97.82	94.51	95.19	939,163	-1.17(-1.21%)
Mar 31, 2022	101.70	101.93	95.99	96.36	1,046,157	-5.62(-5.51%)
Mar 30, 2022	104.02	104.51	100.89	101.98	595,255	-2.19(-2.11%)
Mar 29, 2022	101.97	104.65	101.67	104.17	567,649	+2.64(+2.60%)
Mar 28, 2022	102.91	102.91	99.83	101.53	601,464	-1.43(-1.39%)
Mar 25, 2022	103.48	104.03	102.02	102.95	335,756	+0.30(+0.29%)
Mar 24, 2022	102.65	104.05	101.78	102.66	650,220	+1.00(+0.98%)
Mar 23, 2022	102.71	103.38	101.33	101.66	282,424	-1.58(-1.53%)
Mar 22, 2022	105.41	105.89	102.72	103.24	385,501	-1.26(-1.21%)
Mar 21, 2022	105.47	106.44	103.94	104.50	430,407	-0.29(-0.27%)
Mar 18, 2022	103.82	105.11	103.07	104.79	1,674,248	+0.30(+0.28%)
Mar 17, 2022	103.36	105.36	103.36	104.49	627,221	-0.19(-0.18%)
Mar 16, 2022	104.53	105.88	102.85	104.69	432,074	+0.79(+0.76%)
Mar 15, 2022	102.14	104.01	101.39	103.89	398,033	+2.19(+2.16%)
Mar 14, 2022	103.38	104.47	100.58	101.70	435,828	-0.59(-0.58%)
Mar 11, 2022	103.56	104.67	101.93	102.29	472,324	-0.72(-0.70%)
Mar 10, 2022	101.48	103.54	100.87	103.01	385,618	+0.34(+0.33%)
Mar 09, 2022	102.36	103.34	101.72	102.67	813,899	+2.01(+2.00%)
Mar 08, 2022	98.64	103.47	97.92	100.67	640,366	+2.51(+2.56%)
Mar 07, 2022	101.42	102.46	97.97	98.16	700,271	-3.61(-3.55%)
Mar 04, 2022	103.11	103.43	99.37	101.77	928,511	-3.24(-3.09%)
Mar 03, 2022	105.29	106.02	104.09	105.01	510,283	-0.22(-0.21%)
Mar 02, 2022	103.25	105.90	103.18	105.23	522,369	+2.97(+2.90%)