Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	84.41	86.25	84.06	85.49	577,719	+1.94(+2.33%)
Jun 29, 2023	82.23	83.63	82.19	83.54	438,570	+1.62(+1.98%)
Jun 28, 2023	81.45	82.34	80.47	81.92	349,998	+0.49(+0.61%)
Jun 27, 2023	80.20	81.62	79.26	81.43	601,380	+1.04(+1.29%)
Jun 26, 2023	79.79	80.94	79.79	80.39	366,419	+0.59(+0.74%)
Jun 23, 2023	79.97	80.16	79.05	79.80	549,170	-1.08(-1.33%)
Jun 22, 2023	81.75	81.75	80.28	80.88	366,495	-1.12(-1.36%)
Jun 21, 2023	81.60	82.74	81.11	81.99	400,110	-0.34(-0.41%)
Jun 20, 2023	81.75	83.03	81.15	82.33	519,515	-0.22(-0.26%)
Jun 16, 2023	83.39	83.39	81.71	82.54	754,237	-0.54(-0.65%)
Jun 15, 2023	81.62	83.20		83.09	434,368	+8.44(+11.31%)
May 08, 2023	75.27	75.45	74.10	74.65	348,110	+0.05(+0.07%)
May 05, 2023	74.47	75.10	74.22	74.60	422,501	+1.41(+1.93%)
May 04, 2023	76.41	76.41	72.73	73.18	534,306	-3.57(-4.66%)
May 03, 2023	77.20	78.32	76.61	76.76	664,459	-0.04(-0.05%)
May 02, 2023	76.54	77.07	74.16	76.80	711,899	+0.26(+0.33%)
May 01, 2023	75.35	77.15	75.30	76.54	673,115	+1.40(+1.87%)
Apr 28, 2023	75.04	76.33	75.04	75.14	839,096	+0.02(+0.03%)
Apr 27, 2023	79.55	79.69	71.70	75.12	1,583,922	+0.15(+0.20%)
Apr 26, 2023	75.41	76.23	74.86	74.97	711,843	-0.82(-1.09%)
Apr 25, 2023	76.55	77.16	75.76	75.79	346,794	-1.39(-1.81%)
Apr 24, 2023	76.59	77.29	76.22	77.19	411,264	+0.54(+0.70%)
Apr 21, 2023	76.86	77.03	75.58	76.65	531,811	-0.19(-0.24%)
Apr 20, 2023	77.34	77.77	76.62	76.84	528,707	-0.89(-1.15%)
Apr 19, 2023	77.85	78.28	77.09	77.73	520,596	-0.52(-0.67%)
Apr 18, 2023	78.91	79.65	77.73	78.25	596,971	-0.75(-0.94%)
Apr 17, 2023	79.06	79.75	78.84	79.00	379,421	+0.20(+0.25%)
Apr 14, 2023	78.87	80.13	78.02	78.80	379,071	+0.27(+0.34%)
Apr 13, 2023	79.02	79.02	77.76	78.53	439,816	-0.12(-0.15%)
Apr 12, 2023	78.55	79.25	78.11	78.65	528,385	+0.88(+1.14%)
Apr 11, 2023	76.80	78.73	76.80	77.77	679,561	+1.27(+1.66%)
Apr 10, 2023	75.05	77.16	75.05	76.50	556,172	+1.50(+2.00%)
Apr 06, 2023	75.16	75.72	74.25	75.00	912,160	-0.07(-0.09%)
Apr 05, 2023	76.28	76.69	74.87	75.07	766,885	-2.01(-2.61%)
Apr 04, 2023	81.88	81.88	76.90	77.08	710,426	-4.55(-5.57%)
Apr 03, 2023	80.23	82.28	80.23	81.63	659,013	-0.05(-0.06%)
Mar 31, 2023	79.96	81.70	79.76	81.68	447,181	+2.39(+3.01%)
Mar 30, 2023	79.06	79.94	78.73	79.29	431,168	+1.16(+1.48%)
Mar 29, 2023	77.73	78.39	77.49	78.13	403,624	+1.27(+1.65%)
Mar 28, 2023	76.24	77.17	75.84	76.86	493,412	+0.74(+0.97%)
Mar 27, 2023	76.84	76.84	74.83	76.13	715,987	+0.39(+0.52%)
Mar 24, 2023	75.26	75.79	74.38	75.74	548,921	-0.75(-0.98%)
Mar 23, 2023	78.63	79.25	75.65	76.48	702,611	-1.94(-2.48%)
Mar 22, 2023	80.69	81.16	78.18	78.43	432,236	-2.33(-2.88%)
Mar 21, 2023	80.29	81.35	79.82	80.75	466,977	+1.97(+2.51%)
Mar 20, 2023	78.28	79.76	77.93	78.78	485,022	+1.54(+2.00%)
Mar 17, 2023	79.74	79.78	76.84	77.24	1,095,379	-3.47(-4.29%)
Mar 16, 2023	79.64	81.36	79.17	80.70	703,073	+0.19(+0.23%)
Mar 15, 2023	79.47	80.55	78.71	80.52	885,245	-0.98(-1.20%)
Mar 14, 2023	81.05	81.70	79.85	81.50	665,905	+2.65(+3.36%)
Mar 13, 2023	79.86	80.28	78.45	78.85	728,227	-2.61(-3.21%)
Mar 10, 2023	84.66	84.78	81.02	81.46	621,739	-3.70(-4.35%)
Mar 09, 2023	86.87	87.55	85.10	85.16	493,507	-1.61(-1.86%)
Mar 08, 2023	87.15	87.71	86.09	86.77	546,480	-0.17(-0.19%)
Mar 07, 2023	89.38	89.62	86.89	86.94	724,303	-2.28(-2.55%)
Mar 06, 2023	90.54	91.15	88.84	89.22	549,617	-1.57(-1.73%)
Mar 03, 2023	89.59	91.02	89.12	90.79	687,211	+1.73(+1.94%)
Mar 02, 2023	88.09	89.31	87.72	89.06	442,935	+0.31(+0.35%)
Mar 01, 2023	87.82	89.45	87.28	88.75	455,041	+1.17(+1.33%)
Feb 28, 2023	87.07	88.15	86.65	87.58	501,216	+0.68(+0.78%)
Feb 27, 2023	88.00	88.08	86.20	86.90	606,675	-0.52(-0.60%)
Feb 24, 2023	86.88	87.90	86.04	87.42	398,544	-0.46(-0.53%)
Feb 23, 2023	88.94	89.45	87.43	87.88	464,367	-0.30(-0.35%)
Feb 22, 2023	87.70	89.08	87.63	88.19	398,333	+0.65(+0.74%)
Feb 21, 2023	88.75	89.36	87.46	87.54	426,806	-1.96(-2.19%)
Feb 17, 2023	89.96	90.97	89.11	89.50	570,883	-0.38(-0.43%)
Feb 16, 2023	89.00	90.90	88.80	89.89	486,055	-0.71(-0.78%)
Feb 15, 2023	89.96	90.96	89.32	90.59	460,927	+0.07(+0.08%)
Feb 14, 2023	89.77	90.67	88.67	90.52	771,295	+0.55(+0.61%)
Feb 13, 2023	88.34	90.53	87.62	89.98	857,052	+1.69(+1.92%)
Feb 10, 2023	88.35	89.20	84.99	88.28	2,047,242	-10.70(-10.81%)
Feb 09, 2023	100.75	101.27	98.77	98.99	272,896	-1.17(-1.17%)
Feb 08, 2023	100.53	101.22	99.54	100.16	460,347	-1.35(-1.33%)
Feb 07, 2023	101.56	101.88	99.74	101.51	489,797	-0.33(-0.33%)
Feb 06, 2023	102.62	103.05	101.00	101.84	448,026	-1.48(-1.43%)
Feb 03, 2023	103.08	104.27	102.60	103.32	568,207	-0.32(-0.31%)
Feb 02, 2023	102.71	103.82	101.85	103.64	712,408	+1.75(+1.72%)
Feb 01, 2023	98.52	102.26	97.29	101.89	804,724	+3.37(+3.42%)
Jan 31, 2023	96.26	98.64	92.00	98.52	1,152,817	+0.31(+0.32%)
Jan 30, 2023	99.23	100.43	97.26	98.21	1,078,568	-1.46(-1.46%)
Jan 27, 2023	98.44	100.25	98.18	99.66	508,340	+1.29(+1.31%)
Jan 26, 2023	97.30	98.44	96.40	98.37	492,826	+1.83(+1.89%)
Jan 25, 2023	95.11	96.66	94.64	96.55	373,904	+0.69(+0.72%)
Jan 24, 2023	93.22	96.28	79.57	95.85	358,532	+1.52(+1.61%)
Jan 23, 2023	92.88	94.56	92.48	94.34	409,955	+1.93(+2.08%)
Jan 20, 2023	90.18	92.41	89.57	92.41	370,690	+2.64(+2.94%)
Jan 19, 2023	90.72	90.72	89.16	89.77	382,442	-1.42(-1.55%)
Jan 18, 2023	92.47	92.63	90.59	91.19	551,703	-0.72(-0.79%)
Jan 17, 2023	92.83	93.31	91.64	91.91	340,184	-0.72(-0.78%)
Jan 13, 2023	92.73	93.40	92.19	92.64	325,374	-0.56(-0.60%)
Jan 12, 2023	92.61	94.11	91.46	93.19	490,978	+1.55(+1.70%)
Jan 11, 2023	91.32	91.80	90.29	91.64	363,848	+0.99(+1.09%)
Jan 10, 2023	88.95	90.72	88.53	90.65	321,549	+1.33(+1.49%)
Jan 09, 2023	90.38	90.90	89.32	89.32	503,162	-1.21(-1.34%)
Jan 06, 2023	88.82	91.09	88.60	90.53	365,810	+2.70(+3.07%)
Jan 05, 2023	86.64	87.84	85.59	87.84	565,688	+0.63(+0.72%)
Jan 04, 2023	87.13	88.39	86.79	87.21	485,326	+0.55(+0.63%)
Jan 03, 2023	86.65	87.13	85.42	86.66	376,179	+0.45(+0.52%)
Dec 30, 2022	85.02	86.29	84.77	86.21	324,425	+0.56(+0.65%)
Dec 29, 2022	84.89	86.24	84.89	85.66	351,605	+1.41(+1.67%)
Dec 28, 2022	86.73	86.85	83.83	84.25	368,676	-2.17(-2.51%)
Dec 27, 2022	85.45	86.72	84.95	86.42	251,146	+1.03(+1.20%)
Dec 23, 2022	84.65	85.78	84.18	85.39	273,042	+0.54(+0.63%)
Dec 22, 2022	85.52	85.82	82.82	84.85	438,248	-1.36(-1.58%)
Dec 21, 2022	85.89	86.55	85.75	86.21	504,050	+1.49(+1.75%)
Dec 20, 2022	83.51	85.80	83.51	84.73	629,056	+1.18(+1.42%)
Dec 19, 2022	83.30	84.35	82.82	83.54	592,982	+0.51(+0.61%)
Dec 16, 2022	81.27	83.49	81.13	83.04	948,479	+0.79(+0.96%)
Dec 15, 2022	83.95	83.95	82.05	82.24	474,542	-3.00(-3.52%)
Dec 14, 2022	86.58	87.23	84.87	85.24	357,813	-0.70(-0.82%)
Dec 13, 2022	87.12	87.21	84.79	85.95	290,636	+0.93(+1.09%)
Dec 12, 2022	84.38	85.18	83.55	85.02	448,536	+0.48(+0.57%)
Dec 09, 2022	85.54	86.04	84.39	84.54	292,991	-1.10(-1.29%)
Dec 08, 2022	85.25	86.38	84.83	85.65	320,080	+0.85(+1.00%)
Dec 07, 2022	85.66	86.11	84.35	84.80	541,308	-1.47(-1.70%)
Dec 06, 2022	86.10	86.39	85.12	86.26	414,273	+0.31(+0.36%)
Dec 05, 2022	87.94	87.94	85.11	85.95	420,871	-2.83(-3.18%)
Dec 02, 2022	88.21	89.13	87.90	88.77	441,471	-0.53(-0.59%)
Dec 01, 2022	90.59	90.77	89.16	89.30	396,686	-0.70(-0.78%)
Nov 30, 2022	88.85	90.28	87.31	90.01	435,510	+1.31(+1.48%)
Nov 29, 2022	88.70	89.62	88.43	88.70	220,439	+0.29(+0.33%)
Nov 28, 2022	90.05	90.45	87.82	88.40	325,737	-2.52(-2.77%)
Nov 25, 2022	91.17	91.61	90.33	90.92	124,945	+0.10(+0.11%)
Nov 23, 2022	91.65	91.74	90.20	90.83	257,977	-0.81(-0.89%)
Nov 22, 2022	91.19	92.09	90.86	91.64	322,803	+1.25(+1.38%)
Nov 21, 2022	89.42	90.86	89.42	90.39	281,743	+0.27(+0.30%)
Nov 18, 2022	90.69	90.69	88.74	90.11	275,301	+0.70(+0.79%)
Nov 17, 2022	88.11	89.49	87.35	89.41	403,233	-0.21(-0.23%)
Nov 16, 2022	91.34	91.60	89.00	89.61	401,070	-1.95(-2.12%)
Nov 15, 2022	91.51	92.40	91.08	91.56	352,422	+0.95(+1.05%)
Nov 14, 2022	89.59	91.87	89.59	90.61	522,267	+0.13(+0.14%)
Nov 11, 2022	88.67	90.89	88.55	90.48	388,633	+2.46(+2.80%)
Nov 10, 2022	87.58	88.14	86.28	88.02	402,475	+3.87(+4.59%)
Nov 09, 2022	84.57	86.15	84.06	84.16	246,013	-1.72(-2.00%)
Nov 08, 2022	86.79	87.78	84.73	85.87	298,334	-0.55(-0.64%)
Nov 07, 2022	86.57	86.59	84.99	86.42	319,981	+0.40(+0.46%)
Nov 04, 2022	85.51	86.36	83.79	86.03	360,246	+2.10(+2.51%)
Nov 03, 2022	81.97	84.73	81.55	83.92	305,859	+0.69(+0.83%)
Nov 02, 2022	84.79	85.98	83.02	83.23	328,198	-2.14(-2.51%)
Nov 01, 2022	85.77	86.12	84.61	85.38	392,793	+0.07(+0.08%)
Oct 31, 2022	84.88	86.02	84.54	85.31	584,530	-0.26(-0.31%)
Oct 28, 2022	83.26	85.92	82.85	85.57	655,963	+2.93(+3.54%)
Oct 27, 2022	78.94	84.44	78.53	82.64	793,832	+0.23(+0.28%)
Oct 26, 2022	82.14	84.00	81.87	82.41	611,891	+0.56(+0.69%)
Oct 25, 2022	80.53	82.11	80.41	81.85	405,490	+1.11(+1.37%)
Oct 24, 2022	80.29	81.15	79.53	80.74	405,068	+1.15(+1.45%)
Oct 21, 2022	75.95	80.16	75.38	79.59	600,745	+3.90(+5.15%)
Oct 20, 2022	76.67	78.24	75.66	75.69	429,502	-1.10(-1.43%)
Oct 19, 2022	76.38	77.15	75.69	76.79	311,370	-0.28(-0.36%)
Oct 18, 2022	77.22	77.89	76.23	77.07	323,692	+1.64(+2.17%)
Oct 17, 2022	74.81	75.97	74.60	75.43	451,927	+2.06(+2.80%)
Oct 14, 2022	75.37	75.72	73.29	73.38	341,721	-1.63(-2.17%)
Oct 13, 2022	71.12	75.49	70.36	75.00	578,530	+2.45(+3.38%)
Oct 12, 2022	73.28	73.55	72.30	72.55	561,877	-0.55(-0.76%)
Oct 11, 2022	71.86	74.33	71.53	73.10	628,141	+0.78(+1.07%)
Oct 10, 2022	72.82	73.40	71.80	72.33	298,324	+0.05(+0.07%)
Oct 07, 2022	73.39	73.55	72.00	72.28	364,631	-1.76(-2.38%)
Oct 06, 2022	74.47	75.43	73.60	74.04	359,139	-1.00(-1.33%)
Oct 05, 2022	73.85	76.03	73.60	75.04	462,533	+0.12(+0.16%)
Oct 04, 2022	71.94	75.07	71.88	74.93	583,648	+4.36(+6.18%)
Oct 03, 2022	69.27	71.29	68.74	70.56	405,098	+2.42(+3.56%)
Sep 30, 2022	68.80	70.16	68.00	68.14	677,745	-0.79(-1.14%)
Sep 29, 2022	69.05	69.54	67.96	68.93	430,151	-1.04(-1.48%)
Sep 28, 2022	68.70	70.38	68.33	69.96	476,270	+1.69(+2.47%)
Sep 27, 2022	69.49	69.77	67.18	68.28	532,762	-0.24(-0.35%)
Sep 26, 2022	68.95	70.23	68.13	68.52	726,029	-1.22(-1.75%)
Sep 23, 2022	70.74	70.83	68.62	69.74	625,950	-1.83(-2.56%)
Sep 22, 2022	73.19	73.72	71.51	71.57	447,647	-2.02(-2.74%)
Sep 21, 2022	75.94	76.33	73.57	73.59	404,956	-1.58(-2.10%)
Sep 20, 2022	76.03	76.03	74.43	75.17	849,910	-1.68(-2.18%)
Sep 19, 2022	74.41	77.03	74.36	76.85	345,162	+1.63(+2.17%)
Sep 16, 2022	76.10	76.29	74.53	75.22	1,290,731	-2.10(-2.72%)
Sep 15, 2022	76.72	77.77	76.16	77.32	801,092	+0.68(+0.89%)
Sep 14, 2022	76.56	77.21	75.32	76.64	403,114	-0.04(-0.05%)
Sep 13, 2022	78.48	78.76	76.22	76.68	319,096	-3.72(-4.63%)
Sep 12, 2022	80.68	81.25	79.74	80.40	389,229	+0.57(+0.72%)
Sep 09, 2022	78.47	80.00	78.45	79.83	370,599	+2.36(+3.04%)
Sep 08, 2022	75.93	77.54	75.32	77.48	427,803	+0.74(+0.96%)
Sep 07, 2022	75.62	76.91	75.41	76.74	372,266	+0.83(+1.10%)
Sep 06, 2022	77.45	77.58	74.76	75.91	611,198	-1.07(-1.39%)
Sep 02, 2022	78.44	78.44	76.45	76.97	619,716	-0.16(-0.20%)
Sep 01, 2022	76.79	77.20	76.16	77.13	508,428	-0.19(-0.25%)
Aug 31, 2022	78.14	78.14	77.12	77.32	530,281	-0.77(-0.98%)
Aug 30, 2022	78.53	78.84	77.50	78.09	618,602	-0.06(-0.07%)
Aug 29, 2022	78.04	78.64	77.71	78.15	547,504	-0.60(-0.76%)
Aug 26, 2022	82.24	82.24	78.74	78.75	272,837	-3.19(-3.89%)
Aug 25, 2022	81.04	82.10	80.64	81.94	225,462	+1.43(+1.78%)
Aug 24, 2022	80.69	81.32	80.11	80.50	200,540	-0.52(-0.65%)
Aug 23, 2022	80.31	81.42	80.31	81.02	270,871	+1.16(+1.46%)
Aug 22, 2022	81.58	81.58	79.46	79.86	458,749	-2.51(-3.05%)
Aug 19, 2022	82.40	82.71	81.36	82.37	333,028	-0.82(-0.99%)
Aug 18, 2022	83.25	83.33	82.40	83.20	380,407	+0.08(+0.09%)
Aug 17, 2022	85.20	85.37	83.12	83.12	396,474	-3.18(-3.68%)
Aug 16, 2022	85.07	86.39	84.71	86.30	342,828	+1.17(+1.38%)
Aug 15, 2022	83.17	85.54	82.77	85.13	555,116	+1.41(+1.68%)
Aug 12, 2022	83.98	83.98	83.10	83.72	381,854	+0.16(+0.19%)
Aug 11, 2022	82.90	84.70	82.84	83.56	492,836	+1.46(+1.78%)
Aug 10, 2022	80.99	82.81	80.99	82.11	394,127	+2.67(+3.37%)
Aug 09, 2022	81.28	81.37	79.33	79.43	403,459	-1.67(-2.06%)
Aug 08, 2022	81.19	81.91	80.54	81.10	359,397	+0.79(+0.99%)
Aug 05, 2022	79.21	80.98	79.03	80.31	309,830	+0.21(+0.27%)
Aug 04, 2022	80.60	81.61	79.95	80.10	357,728	-0.50(-0.62%)
Aug 03, 2022	82.22	82.22	80.49	80.60	588,352	-1.10(-1.35%)
Aug 02, 2022	80.65	82.61	80.31	81.70	633,232	+0.14(+0.18%)
Aug 01, 2022	82.05	82.58	80.26	81.56	708,485	-1.55(-1.87%)
Jul 29, 2022	80.87	83.60	79.61	83.11	1,034,014	+2.06(+2.54%)
Jul 28, 2022	80.31	81.93	78.19	81.05	1,315,635	-5.35(-6.19%)
Jul 27, 2022	83.79	87.09	83.34	86.40	825,094	+3.31(+3.98%)
Jul 26, 2022	83.71	84.55	82.97	83.09	424,342	-1.11(-1.32%)
Jul 25, 2022	83.21	84.26	82.07	84.20	374,320	+1.64(+1.99%)
Jul 22, 2022	83.59	83.97	81.92	82.56	371,039	-0.43(-0.52%)
Jul 21, 2022	82.35	83.13	80.91	83.00	349,383	+0.56(+0.68%)
Jul 20, 2022	82.06	82.76	81.22	82.44	494,067	+0.78(+0.96%)
Jul 19, 2022	78.91	81.72	78.91	81.65	478,502	+3.94(+5.07%)
Jul 18, 2022	78.86	79.07	77.21	77.71	455,987	-0.06(-0.07%)
Jul 15, 2022	77.49	78.43	76.22	77.77	485,387	+1.24(+1.61%)
Jul 14, 2022	75.93	76.58	75.19	76.54	934,319	-0.64(-0.83%)
Jul 13, 2022	76.78	77.73	76.13	77.17	733,749	-0.52(-0.67%)
Jul 12, 2022	77.21	79.21	77.07	77.70	833,264	+0.21(+0.27%)
Jul 11, 2022	77.34	78.03	76.65	77.48	495,213	-0.70(-0.90%)
Jul 08, 2022	79.01	79.25	77.60	78.19	337,210	-0.97(-1.22%)
Jul 07, 2022	78.92	79.68	77.64	79.15	1,148,221	+1.65(+2.13%)
Jul 06, 2022	78.44	78.94	77.04	77.50	1,137,170	-0.86(-1.10%)
Jul 05, 2022	77.49	78.56	75.95	78.36	532,090	-0.82(-1.04%)