Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	73.51	74.68	72.70	72.89	789,150	-1.12(-1.51%)
May 30, 2023	73.36	74.54	72.82	74.00	580,027	+1.02(+1.39%)
May 26, 2023	73.56	73.84	72.68	72.99	364,494	-0.16(-0.22%)
May 25, 2023	72.44	73.78	71.86	73.15	355,593	+0.38(+0.52%)
May 24, 2023	72.89	73.36	71.55	72.77	330,618	-0.54(-0.74%)
May 23, 2023	73.38	74.59	72.84	73.31	301,144	-0.49(-0.67%)
May 22, 2023	73.28	73.96	72.61	73.81	252,715	+0.68(+0.93%)
May 19, 2023	75.71	75.76	73.00	73.13	336,068	-1.71(-2.28%)
May 18, 2023	73.37	75.09	72.83	74.83	439,287	+1.05(+1.42%)
May 17, 2023	72.56	74.03	72.38	73.79	408,627	+1.82(+2.52%)
May 16, 2023	72.37	73.02	71.17	71.97	324,265	-1.08(-1.47%)
May 15, 2023	72.50	73.69	72.18	73.05	404,428	+0.89(+1.23%)
May 12, 2023	73.11	73.30	71.83	72.16	373,589	-0.50(-0.69%)
May 11, 2023	71.94	72.91	71.68	72.66	471,301	-0.32(-0.44%)
May 10, 2023	74.73	74.73	72.11	72.99	384,500	-0.69(-0.93%)
May 09, 2023	73.70	74.09	72.99	73.67	549,020	-0.96(-1.29%)
May 08, 2023	75.26	75.44	74.09	74.63	348,161	+0.05(+0.07%)
May 05, 2023	74.46	75.09	74.21	74.59	422,563	+1.41(+1.93%)
May 04, 2023	76.40	76.40	72.72	73.17	534,384	-3.57(-4.66%)
May 03, 2023	77.19	78.31	76.60	76.75	664,557	-0.04(-0.05%)
May 02, 2023	76.53	77.06	74.15	76.78	712,003	+0.26(+0.33%)
May 01, 2023	75.34	77.14	75.29	76.53	673,214	+1.40(+1.87%)
Apr 28, 2023	75.03	76.32	75.03	75.13	839,219	+0.02(+0.03%)
Apr 27, 2023	79.53	79.68	71.69	75.11	1,584,155	+0.15(+0.20%)
Apr 26, 2023	75.40	76.22	74.85	74.96	711,947	-0.82(-1.09%)
Apr 25, 2023	76.54	77.15	75.74	75.78	346,845	-1.39(-1.81%)
Apr 24, 2023	76.58	77.28	76.21	77.18	411,325	+0.54(+0.70%)
Apr 21, 2023	76.85	77.02	75.57	76.64	531,890	-0.19(-0.24%)
Apr 20, 2023	77.33	77.76	76.61	76.82	528,785	-0.89(-1.15%)
Apr 19, 2023	77.84	78.27	77.07	77.72	520,672	-0.52(-0.67%)
Apr 18, 2023	78.90	79.64	77.72	78.24	597,059	-0.75(-0.94%)
Apr 17, 2023	79.05	79.74	78.83	78.98	379,477	+0.20(+0.25%)
Apr 14, 2023	78.86	80.11	78.01	78.79	379,126	+0.27(+0.34%)
Apr 13, 2023	79.00	79.00	77.75	78.52	439,880	-0.12(-0.15%)
Apr 12, 2023	78.54	79.24	78.10	78.64	528,462	+0.88(+1.14%)
Apr 11, 2023	76.78	78.72	76.78	77.76	679,661	+1.27(+1.66%)
Apr 10, 2023	75.04	77.15	75.04	76.49	556,254	+1.50(+2.00%)
Apr 06, 2023	75.15	75.70	74.24	74.99	912,294	-0.07(-0.09%)
Apr 05, 2023	76.26	76.68	74.86	75.06	766,997	-2.01(-2.61%)
Apr 04, 2023	81.87	81.87	76.89	77.07	710,531	-4.55(-5.57%)
Apr 03, 2023	80.22	82.26	80.22	81.62	659,110	-0.05(-0.06%)
Mar 31, 2023	79.95	81.68	79.75	81.66	447,246	+2.39(+3.01%)
Mar 30, 2023	79.05	79.93	78.72	79.28	431,232	+1.16(+1.48%)
Mar 29, 2023	77.72	78.38	77.48	78.12	403,684	+1.27(+1.65%)
Mar 28, 2023	76.23	77.16	75.83	76.85	493,485	+0.74(+0.97%)
Mar 27, 2023	76.82	76.82	74.82	76.12	716,092	+0.39(+0.52%)
Mar 24, 2023	75.25	75.78	74.37	75.72	549,002	-0.75(-0.98%)
Mar 23, 2023	78.62	79.24	75.64	76.47	702,714	-1.94(-2.48%)
Mar 22, 2023	80.68	81.14	78.17	78.41	432,299	-2.33(-2.88%)
Mar 21, 2023	80.28	81.34	79.80	80.74	467,045	+1.97(+2.51%)
Mar 20, 2023	78.27	79.75	77.91	78.77	485,093	+1.54(+2.00%)
Mar 17, 2023	79.73	79.77	76.82	77.23	1,095,541	-3.47(-4.29%)
Mar 16, 2023	79.63	81.35	79.16	80.69	703,177	+0.19(+0.23%)
Mar 15, 2023	79.46	80.54	78.70	80.51	885,375	-0.98(-1.20%)
Mar 14, 2023	81.04	81.69	79.84	81.49	666,003	+2.65(+3.36%)
Mar 13, 2023	79.85	80.27	78.43	78.84	728,334	-2.61(-3.21%)
Mar 10, 2023	84.65	84.77	81.01	81.45	621,830	-3.70(-4.35%)
Mar 09, 2023	86.86	87.54	85.09	85.15	493,580	-1.61(-1.86%)
Mar 08, 2023	87.13	87.69	86.07	86.76	546,560	-0.17(-0.19%)
Mar 07, 2023	89.37	89.61	86.88	86.93	724,410	-2.28(-2.55%)
Mar 06, 2023	90.53	91.14	88.83	89.20	549,698	-1.57(-1.73%)
Mar 03, 2023	89.58	91.01	89.11	90.78	687,313	+1.73(+1.94%)
Mar 02, 2023	88.08	89.29	87.71	89.05	443,000	+0.31(+0.35%)