Skip to main content

Oshkosh Truck Corp (NY: OSK )

110.77 -0.45 (-0.40%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 111.94 112.34 110.75 111.22 459,545 -1.32(-1.17%)
Nov 11, 2024 112.88 113.89 112.38 112.54 343,538 +0.91(+0.82%)
Nov 08, 2024 111.76 112.96 110.66 111.63 513,976 -0.63(-0.56%)
Nov 07, 2024 114.77 114.86 112.17 112.26 615,785 -3.26(-2.82%)
Nov 06, 2024 112.00 115.96 111.28 115.52 895,695 +10.39(+9.88%)
Nov 05, 2024 102.61 105.25 102.20 105.13 420,333 +2.20(+2.14%)
Nov 04, 2024 102.89 104.99 102.44 102.93 492,801 -0.26(-0.25%)
Nov 01, 2024 102.89 104.98 102.06 103.19 555,307 +0.95(+0.93%)
Oct 31, 2024 104.58 105.93 102.21 102.24 770,124 -4.22(-3.96%)
Oct 30, 2024 104.93 110.59 103.60 106.46 1,426,616 -1.37(-1.27%)
Oct 29, 2024 109.53 110.49 107.39 107.83 941,337 -2.19(-1.99%)
Oct 28, 2024 107.00 110.81 107.00 110.02 1,011,110 +3.92(+3.69%)
Oct 25, 2024 104.95 107.12 104.01 106.10 626,050 +1.94(+1.86%)
Oct 24, 2024 103.66 104.52 102.48 104.16 536,747 +0.71(+0.69%)
Oct 23, 2024 104.69 104.84 102.43 103.45 317,179 -1.77(-1.68%)
Oct 22, 2024 104.75 106.73 103.75 105.22 726,189 +0.95(+0.91%)
Oct 21, 2024 108.12 108.12 104.21 104.27 557,179 -3.87(-3.58%)
Oct 18, 2024 106.83 108.18 105.31 108.14 661,266 +1.98(+1.87%)
Oct 17, 2024 105.88 106.51 105.15 106.16 418,917 +0.38(+0.36%)
Oct 16, 2024 105.05 107.25 104.53 105.78 452,898 +1.61(+1.55%)
Oct 15, 2024 103.80 105.91 103.50 104.17 545,231 -0.39(-0.37%)
Oct 14, 2024 102.25 104.69 101.90 104.56 464,416 +0.60(+0.58%)
Oct 11, 2024 99.60 103.96 99.51 103.96 601,773 +4.29(+4.30%)
Oct 10, 2024 98.66 99.82 98.24 99.67 335,199 -0.23(-0.23%)
Oct 09, 2024 99.83 101.36 99.36 99.90 373,224 -0.25(-0.25%)
Oct 08, 2024 101.12 101.49 99.40 100.15 338,086 -1.49(-1.47%)
Oct 07, 2024 100.09 101.89 99.86 101.64 389,267 +0.94(+0.93%)
Oct 04, 2024 100.35 101.09 99.32 100.70 436,357 +1.76(+1.78%)
Oct 03, 2024 99.11 99.73 97.68 98.94 513,034 -1.12(-1.12%)
Oct 02, 2024 98.37 100.38 97.81 100.06 582,127 +1.59(+1.61%)
Oct 01, 2024 99.31 99.41 98.02 98.47 464,458 -1.74(-1.74%)
Sep 30, 2024 99.62 100.57 98.53 100.21 481,031 +0.02(+0.02%)
Sep 27, 2024 100.43 101.39 99.18 100.19 987,013 +0.82(+0.83%)
Sep 26, 2024 101.58 101.90 98.94 99.37 1,013,260 -0.24(-0.24%)
Sep 25, 2024 102.78 102.78 99.18 99.61 711,794 -2.90(-2.83%)
Sep 24, 2024 102.43 102.92 101.49 102.51 618,071 +0.93(+0.92%)
Sep 23, 2024 100.67 101.88 100.18 101.58 556,644 +1.03(+1.02%)
Sep 20, 2024 101.76 101.88 100.11 100.55 989,644 -1.95(-1.90%)
Sep 19, 2024 105.33 105.50 101.66 102.50 1,013,022 -2.73(-2.59%)
Sep 18, 2024 104.36 109.28 103.28 105.23 548,930 +1.14(+1.10%)
Sep 17, 2024 102.68 105.21 102.31 104.09 472,562 +2.29(+2.25%)
Sep 16, 2024 101.09 102.49 100.23 101.80 586,813 +1.43(+1.42%)
Sep 13, 2024 99.21 100.48 98.75 100.37 379,889 +2.71(+2.77%)
Sep 12, 2024 97.52 98.53 96.75 97.66 537,425 +0.09(+0.09%)
Sep 11, 2024 96.96 97.75 94.72 97.57 614,694 -0.05(-0.05%)
Sep 10, 2024 97.97 98.34 96.67 97.62 350,329 +0.13(+0.13%)
Sep 09, 2024 97.59 98.80 97.27 97.49 537,828 +0.28(+0.29%)
Sep 06, 2024 99.40 100.20 96.66 97.21 461,301 -2.04(-2.06%)
Sep 05, 2024 101.19 101.19 98.20 99.25 554,386 -1.86(-1.84%)
Sep 04, 2024 102.45 102.81 100.44 101.11 578,093 -1.92(-1.86%)
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.