Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.71 85.53 83.37 84.78 582,542 +1.93(+2.33%)
Jun 29, 2023 81.55 82.94 81.51 82.85 442,231 +1.61(+1.98%)
Jun 28, 2023 80.77 81.65 79.80 81.24 352,920 +0.49(+0.61%)
Jun 27, 2023 79.54 80.94 78.60 80.75 606,401 +1.03(+1.29%)
Jun 26, 2023 79.13 80.27 79.13 79.73 369,478 +0.59(+0.74%)
Jun 23, 2023 79.31 79.50 78.39 79.14 553,755 -1.07(-1.33%)
Jun 22, 2023 81.08 81.08 79.62 80.21 369,555 -1.11(-1.36%)
Jun 21, 2023 80.92 82.06 80.44 81.31 403,451 -0.33(-0.41%)
Jun 20, 2023 81.08 82.34 80.48 81.65 523,852 -0.22(-0.26%)
Jun 16, 2023 82.70 82.70 81.04 81.86 760,534 -0.54(-0.65%)
Jun 15, 2023 80.94 82.51 82.40 437,995 +8.37(+11.31%)
May 08, 2023 74.65 74.83 73.48 74.03 351,016 +0.05(+0.07%)
May 05, 2023 73.85 74.48 73.61 73.98 426,028 +1.40(+1.93%)
May 04, 2023 75.78 75.78 72.13 72.58 538,766 -3.54(-4.66%)
May 03, 2023 76.56 77.67 75.98 76.12 670,007 -0.04(-0.05%)
May 02, 2023 75.91 76.43 73.55 76.16 717,842 +0.25(+0.33%)
May 01, 2023 74.73 76.51 74.68 75.91 678,734 +1.39(+1.87%)
Apr 28, 2023 74.42 75.70 74.42 74.51 846,101 +0.02(+0.03%)
Apr 27, 2023 78.89 79.03 71.11 74.50 1,597,146 +0.15(+0.20%)
Apr 26, 2023 74.79 75.60 74.24 74.35 717,786 -0.82(-1.09%)
Apr 25, 2023 75.92 76.52 75.13 75.17 349,689 -1.38(-1.81%)
Apr 24, 2023 75.96 76.65 75.59 76.55 414,698 +0.54(+0.70%)
Apr 21, 2023 76.23 76.39 74.95 76.01 536,251 -0.19(-0.24%)
Apr 20, 2023 76.70 77.13 75.99 76.20 533,121 -0.89(-1.15%)
Apr 19, 2023 77.20 77.63 76.45 77.09 524,942 -0.52(-0.67%)
Apr 18, 2023 78.25 78.99 77.09 77.60 601,955 -0.74(-0.94%)
Apr 17, 2023 78.41 79.09 78.19 78.34 382,589 +0.19(+0.25%)
Apr 14, 2023 78.22 79.46 77.38 78.15 382,235 +0.26(+0.34%)
Apr 13, 2023 78.36 78.36 77.12 77.88 443,487 -0.12(-0.15%)
Apr 12, 2023 77.90 78.59 77.47 78.00 532,796 +0.88(+1.14%)
Apr 11, 2023 76.16 78.08 76.16 77.12 685,235 +1.26(+1.66%)
Apr 10, 2023 74.43 76.53 74.43 75.87 560,815 +1.49(+2.00%)
Apr 06, 2023 74.53 75.09 73.64 74.38 919,775 -0.07(-0.09%)
Apr 05, 2023 75.64 76.05 74.25 74.45 773,287 -2.00(-2.61%)
Apr 04, 2023 81.20 81.20 76.27 76.44 716,357 -4.51(-5.57%)
Apr 03, 2023 79.57 81.59 79.57 80.95 664,515 -0.05(-0.06%)
Mar 31, 2023 79.30 81.02 79.10 81.00 450,914 +2.37(+3.01%)
Mar 30, 2023 78.41 79.28 78.08 78.63 434,768 +1.15(+1.48%)
Mar 29, 2023 77.09 77.74 76.85 77.48 406,994 +1.26(+1.65%)
Mar 28, 2023 75.61 76.53 75.22 76.23 497,532 +0.73(+0.97%)
Mar 27, 2023 76.20 76.20 74.21 75.50 721,964 +0.39(+0.52%)
Mar 24, 2023 74.64 75.17 73.76 75.11 553,503 -0.74(-0.98%)
Mar 23, 2023 77.98 78.59 75.02 75.85 708,477 -1.93(-2.48%)
Mar 22, 2023 80.03 80.48 77.53 77.78 435,844 -2.31(-2.88%)
Mar 21, 2023 79.63 80.68 79.15 80.08 470,875 +1.96(+2.51%)
Mar 20, 2023 77.63 79.10 77.28 78.13 489,071 +1.53(+2.00%)
Mar 17, 2023 79.08 79.12 76.20 76.60 1,104,524 -3.44(-4.29%)
Mar 16, 2023 78.98 80.69 78.52 80.04 708,943 +0.19(+0.23%)
Mar 15, 2023 78.81 79.88 78.06 79.85 892,636 -0.97(-1.20%)
Mar 14, 2023 80.38 81.02 79.19 80.82 671,465 +2.63(+3.36%)
Mar 13, 2023 79.20 79.62 77.80 78.20 734,307 -2.59(-3.21%)
Mar 10, 2023 83.96 84.08 80.35 80.79 626,930 -3.67(-4.35%)
Mar 09, 2023 86.15 86.82 84.40 84.46 497,627 -1.60(-1.86%)
Mar 08, 2023 86.42 86.98 85.37 86.05 551,042 -0.17(-0.19%)
Mar 07, 2023 88.64 88.88 86.17 86.22 730,350 -2.26(-2.55%)
Mar 06, 2023 89.79 90.40 88.11 88.48 554,206 -1.56(-1.73%)
Mar 03, 2023 88.85 90.27 88.38 90.04 692,949 +1.71(+1.94%)
Mar 02, 2023 87.36 88.57 86.99 88.32 446,633 +0.31(+0.35%)
Mar 01, 2023 87.10 88.71 86.56 88.01 458,840 +1.16(+1.33%)
Feb 28, 2023 86.35 87.42 85.93 86.85 505,401 +0.67(+0.78%)
Feb 27, 2023 87.27 87.35 85.49 86.18 611,740 -0.52(-0.60%)
Feb 24, 2023 86.16 87.17 85.33 86.70 401,871 -0.46(-0.53%)
Feb 23, 2023 88.21 88.71 86.71 87.15 468,244 -0.30(-0.35%)
Feb 22, 2023 86.97 88.34 86.90 87.46 401,658 +0.64(+0.74%)
Feb 21, 2023 88.01 88.62 86.74 86.81 430,370 -1.95(-2.19%)
Feb 17, 2023 89.22 90.21 88.37 88.76 575,649 -0.38(-0.43%)
Feb 16, 2023 88.26 90.14 88.06 89.14 490,113 -0.70(-0.78%)
Feb 15, 2023 89.22 90.20 88.58 89.84 464,775 +0.07(+0.08%)
Feb 14, 2023 89.03 89.92 87.93 89.77 777,734 +0.54(+0.61%)
Feb 13, 2023 87.61 89.78 86.89 89.23 864,207 +1.68(+1.92%)
Feb 10, 2023 87.62 88.47 84.28 87.55 2,064,334 -10.62(-10.81%)
Feb 09, 2023 99.91 100.43 97.96 98.17 275,174 -1.16(-1.17%)
Feb 08, 2023 99.70 100.38 98.71 99.33 464,190 -1.34(-1.33%)
Feb 07, 2023 100.72 101.03 98.92 100.67 493,887 -0.33(-0.33%)
Feb 06, 2023 101.77 102.19 100.17 101.00 451,766 -1.46(-1.43%)
Feb 03, 2023 102.22 103.41 101.75 102.47 572,950 -0.32(-0.31%)
Feb 02, 2023 101.86 102.96 101.01 102.78 718,356 +1.74(+1.72%)
Feb 01, 2023 97.70 101.42 96.48 101.05 811,443 +3.34(+3.42%)
Jan 31, 2023 95.47 97.82 91.24 97.70 1,162,441 +0.31(+0.32%)
Jan 30, 2023 98.41 99.59 96.46 97.39 1,087,572 -1.44(-1.46%)
Jan 27, 2023 97.63 99.42 97.37 98.84 512,584 +1.28(+1.31%)
Jan 26, 2023 96.49 97.63 95.60 97.56 496,941 +1.81(+1.89%)
Jan 25, 2023 94.32 95.86 93.86 95.75 377,025 +0.69(+0.72%)
Jan 24, 2023 92.45 95.48 78.92 95.06 361,525 +1.50(+1.61%)
Jan 23, 2023 92.11 93.78 91.71 93.56 413,378 +1.91(+2.08%)
Jan 20, 2023 89.43 91.65 88.82 91.65 373,784 +2.62(+2.94%)
Jan 19, 2023 89.97 89.97 88.42 89.03 385,635 -1.41(-1.55%)
Jan 18, 2023 91.70 91.86 89.84 90.43 556,309 -0.72(-0.79%)
Jan 17, 2023 92.06 92.54 90.88 91.15 343,024 -0.72(-0.78%)
Jan 13, 2023 91.97 92.62 91.42 91.87 328,090 -0.55(-0.60%)
Jan 12, 2023 91.84 93.33 90.70 92.42 495,077 +1.54(+1.70%)
Jan 11, 2023 90.56 91.04 89.55 90.88 366,886 +0.98(+1.09%)
Jan 10, 2023 88.21 89.97 87.80 89.90 324,233 +1.32(+1.49%)
Jan 09, 2023 89.63 90.15 88.58 88.58 507,363 -1.20(-1.34%)
Jan 06, 2023 88.09 90.34 87.86 89.78 368,864 +2.68(+3.07%)
Jan 05, 2023 85.93 87.11 84.88 87.11 570,411 +0.62(+0.72%)
Jan 04, 2023 86.41 87.66 86.07 86.49 489,378 +0.54(+0.63%)
Jan 03, 2023 85.93 86.41 84.71 85.94 379,319 +0.45(+0.52%)
Dec 30, 2022 84.32 85.58 84.06 85.50 327,134 +0.55(+0.65%)
Dec 29, 2022 84.19 85.53 84.19 84.95 354,540 +1.40(+1.67%)
Dec 28, 2022 86.01 86.13 83.13 83.55 371,753 -2.15(-2.51%)
Dec 27, 2022 84.74 86.00 84.25 85.70 253,243 +1.02(+1.20%)
Dec 23, 2022 83.95 85.07 83.48 84.68 275,322 +0.53(+0.63%)
Dec 22, 2022 84.81 85.11 82.14 84.15 441,906 -1.35(-1.58%)
Dec 21, 2022 85.18 85.84 85.04 85.50 508,258 +1.47(+1.75%)
Dec 20, 2022 82.82 85.09 82.82 84.03 634,308 +1.17(+1.42%)
Dec 19, 2022 82.61 83.65 82.13 82.85 597,933 +0.50(+0.61%)
Dec 16, 2022 80.59 82.80 80.46 82.35 956,397 +0.79(+0.96%)
Dec 15, 2022 83.26 83.26 81.37 81.56 478,504 -2.98(-3.52%)
Dec 14, 2022 85.87 86.51 84.17 84.54 360,800 -0.70(-0.82%)
Dec 13, 2022 86.40 86.49 84.08 85.24 293,062 +0.92(+1.09%)
Dec 12, 2022 83.69 84.47 82.86 84.32 452,281 +0.47(+0.57%)
Dec 09, 2022 84.83 85.32 83.70 83.84 295,437 -1.10(-1.29%)
Dec 08, 2022 84.55 85.66 84.13 84.94 322,752 +0.84(+1.00%)
Dec 07, 2022 84.95 85.40 83.65 84.09 545,827 -1.45(-1.70%)
Dec 06, 2022 85.39 85.67 84.41 85.55 417,732 +0.31(+0.36%)
Dec 05, 2022 87.21 87.21 84.40 85.24 424,385 -2.80(-3.18%)
Dec 02, 2022 87.48 88.39 87.18 88.04 445,157 -0.52(-0.59%)
Dec 01, 2022 89.84 90.02 88.42 88.56 399,997 -0.70(-0.78%)
Nov 30, 2022 88.12 89.53 86.58 89.26 439,146 +1.30(+1.48%)
Nov 29, 2022 87.96 88.88 87.70 87.96 222,279 +0.29(+0.33%)
Nov 28, 2022 89.31 89.70 87.09 87.67 328,456 -2.50(-2.77%)
Nov 25, 2022 90.41 90.85 89.59 90.17 125,988 +0.10(+0.11%)
Nov 23, 2022 90.89 90.98 89.45 90.07 260,131 -0.80(-0.89%)
Nov 22, 2022 90.43 91.33 90.11 90.88 325,498 +1.24(+1.38%)
Nov 21, 2022 88.68 90.10 88.68 89.64 284,095 +0.27(+0.30%)
Nov 18, 2022 89.94 89.94 88.01 89.37 277,599 +0.70(+0.79%)
Nov 17, 2022 87.38 88.75 86.63 88.67 406,600 -0.20(-0.23%)
Nov 16, 2022 90.59 90.85 88.26 88.87 404,418 -1.93(-2.12%)
Nov 15, 2022 90.75 91.63 90.33 90.80 355,364 +0.94(+1.05%)
Nov 14, 2022 88.84 91.11 88.84 89.86 526,627 +0.13(+0.14%)
Nov 11, 2022 87.93 90.13 87.82 89.74 391,878 +2.08(+2.38%)
Nov 10, 2022 87.21 87.77 85.92 87.65 404,174 +3.85(+4.59%)
Nov 09, 2022 84.22 85.79 83.71 83.80 247,052 -1.71(-2.00%)
Nov 08, 2022 86.43 87.41 84.37 85.51 299,593 -0.55(-0.64%)
Nov 07, 2022 86.21 86.23 84.63 86.06 321,331 +0.40(+0.46%)
Nov 04, 2022 85.15 85.99 83.44 85.67 361,767 +2.09(+2.51%)
Nov 03, 2022 81.62 84.37 81.21 83.57 307,150 +0.69(+0.83%)
Nov 02, 2022 84.43 85.62 82.67 82.89 329,583 -2.13(-2.51%)
Nov 01, 2022 85.40 85.76 84.26 85.02 394,451 +0.07(+0.08%)
Oct 31, 2022 84.53 85.66 84.18 84.95 586,998 -0.26(-0.31%)
Oct 28, 2022 82.91 85.55 82.50 85.21 658,732 +2.92(+3.54%)
Oct 27, 2022 78.61 84.08 78.20 82.30 797,183 +0.23(+0.28%)
Oct 26, 2022 81.79 83.65 81.52 82.06 614,475 +0.56(+0.69%)
Oct 25, 2022 80.19 81.77 80.07 81.50 407,202 +1.10(+1.37%)
Oct 24, 2022 79.95 80.81 79.20 80.40 406,778 +1.15(+1.45%)
Oct 21, 2022 75.64 79.82 75.07 79.26 603,281 +3.88(+5.15%)
Oct 20, 2022 76.35 77.91 75.35 75.37 431,315 -1.09(-1.43%)
Oct 19, 2022 76.06 76.82 75.37 76.47 312,685 -0.28(-0.36%)
Oct 18, 2022 76.90 77.57 75.91 76.75 325,059 +1.63(+2.17%)
Oct 17, 2022 74.50 75.65 74.28 75.11 453,835 +2.05(+2.80%)
Oct 14, 2022 75.06 75.40 72.99 73.07 343,164 -1.62(-2.17%)
Oct 13, 2022 70.82 75.17 70.07 74.69 580,973 +2.44(+3.38%)
Oct 12, 2022 72.97 73.24 72.00 72.25 564,249 -0.55(-0.76%)
Oct 11, 2022 71.56 74.01 71.23 72.80 630,793 +0.77(+1.07%)
Oct 10, 2022 72.52 73.09 71.49 72.02 299,584 +0.05(+0.07%)
Oct 07, 2022 73.08 73.24 71.70 71.98 366,170 -1.76(-2.38%)
Oct 06, 2022 74.16 75.11 73.29 73.73 360,655 -0.99(-1.33%)
Oct 05, 2022 73.54 75.71 73.29 74.73 464,486 +0.12(+0.16%)
Oct 04, 2022 71.64 74.76 71.58 74.61 586,112 +4.34(+6.18%)
Oct 03, 2022 68.97 70.99 68.45 70.27 406,808 +2.41(+3.56%)
Sep 30, 2022 68.51 69.86 67.71 67.85 680,606 -0.78(-1.14%)
Sep 29, 2022 68.76 69.24 67.67 68.64 431,967 -1.03(-1.48%)
Sep 28, 2022 68.41 70.08 68.04 69.67 478,281 +1.68(+2.47%)
Sep 27, 2022 69.20 69.48 66.90 67.99 535,011 -0.24(-0.35%)
Sep 26, 2022 68.66 69.93 67.85 68.23 729,094 -1.22(-1.75%)
Sep 23, 2022 70.44 70.53 68.33 69.45 628,593 -1.82(-2.56%)
Sep 22, 2022 72.88 73.41 71.21 71.27 449,537 -2.01(-2.74%)
Sep 21, 2022 75.62 76.01 73.26 73.28 406,665 -1.57(-2.10%)
Sep 20, 2022 75.71 75.71 74.12 74.85 853,499 -1.67(-2.18%)
Sep 19, 2022 74.10 76.70 74.04 76.52 346,620 +1.62(+2.17%)
Sep 16, 2022 75.78 75.97 74.22 74.90 1,296,180 -2.09(-2.72%)
Sep 15, 2022 76.40 77.44 75.84 77.00 804,474 +0.68(+0.89%)
Sep 14, 2022 76.23 76.88 75.01 76.32 404,816 -0.04(-0.05%)
Sep 13, 2022 78.15 78.43 75.90 76.36 320,444 -3.71(-4.63%)
Sep 12, 2022 80.34 80.91 79.40 80.07 390,872 +0.57(+0.72%)
Sep 09, 2022 78.14 79.66 78.12 79.50 372,164 +2.35(+3.04%)
Sep 08, 2022 75.61 77.21 75.00 77.15 429,609 +0.73(+0.96%)
Sep 07, 2022 75.30 76.59 75.09 76.42 373,838 +0.83(+1.10%)
Sep 06, 2022 77.12 77.26 74.44 75.59 613,779 -1.06(-1.39%)
Sep 02, 2022 78.11 78.11 76.13 76.65 622,332 -0.15(-0.20%)
Sep 01, 2022 76.47 76.87 75.84 76.80 510,575 -0.19(-0.25%)
Aug 31, 2022 77.81 77.81 76.79 77.00 532,520 -0.76(-0.98%)
Aug 30, 2022 78.20 78.51 77.17 77.76 621,214 -0.06(-0.07%)
Aug 29, 2022 77.71 78.31 77.38 77.82 549,815 -0.60(-0.76%)
Aug 26, 2022 81.89 81.89 78.41 78.42 273,989 -3.18(-3.89%)
Aug 25, 2022 80.70 81.76 80.30 81.59 226,414 +1.43(+1.78%)
Aug 24, 2022 80.36 80.97 79.78 80.16 201,386 -0.52(-0.65%)
Aug 23, 2022 79.97 81.08 79.97 80.68 272,015 +1.16(+1.46%)
Aug 22, 2022 81.23 81.23 79.13 79.53 460,686 -2.50(-3.05%)
Aug 19, 2022 82.05 82.36 81.02 82.03 334,434 -0.82(-0.99%)
Aug 18, 2022 82.90 82.98 82.05 82.85 382,013 +0.08(+0.09%)
Aug 17, 2022 84.84 85.01 82.77 82.77 398,148 -3.17(-3.68%)
Aug 16, 2022 84.71 86.02 84.35 85.94 344,275 +1.17(+1.38%)
Aug 15, 2022 82.82 85.18 82.42 84.77 557,460 +1.40(+1.68%)
Aug 12, 2022 83.63 83.63 82.75 83.37 383,466 +0.15(+0.19%)
Aug 11, 2022 82.55 84.35 82.50 83.21 494,917 +1.45(+1.78%)
Aug 10, 2022 80.65 82.46 80.65 81.76 395,791 +2.66(+3.37%)
Aug 09, 2022 80.94 81.03 78.99 79.10 405,163 -1.66(-2.06%)
Aug 08, 2022 80.85 81.57 80.20 80.76 360,914 +0.79(+0.99%)
Aug 05, 2022 78.88 80.64 78.70 79.97 311,138 +0.21(+0.27%)
Aug 04, 2022 80.26 81.26 79.62 79.76 359,238 -0.50(-0.62%)
Aug 03, 2022 81.88 81.88 80.16 80.26 590,836 -1.10(-1.35%)
Aug 02, 2022 80.31 82.27 79.97 81.36 635,906 +0.14(+0.18%)
Aug 01, 2022 81.70 82.23 79.93 81.21 711,476 -1.55(-1.87%)
Jul 29, 2022 80.53 83.25 79.27 82.76 1,038,380 +2.05(+2.54%)
Jul 28, 2022 79.97 81.59 77.86 80.71 1,321,190 -5.33(-6.19%)
Jul 27, 2022 83.43 86.72 82.99 86.04 828,578 +3.30(+3.98%)
Jul 26, 2022 83.36 84.19 82.62 82.74 426,134 -1.11(-1.32%)
Jul 25, 2022 82.86 83.91 81.73 83.85 375,900 +1.63(+1.99%)
Jul 22, 2022 83.24 83.62 81.58 82.21 372,605 -0.43(-0.52%)
Jul 21, 2022 82.00 82.78 80.57 82.65 350,858 +0.56(+0.68%)
Jul 20, 2022 81.71 82.42 80.88 82.09 496,153 +0.78(+0.96%)
Jul 19, 2022 78.58 81.38 78.58 81.31 480,522 +3.92(+5.07%)
Jul 18, 2022 78.53 78.73 76.89 77.39 457,912 -0.06(-0.07%)
Jul 15, 2022 77.17 78.10 75.90 77.45 487,436 +1.23(+1.61%)
Jul 14, 2022 75.61 76.25 74.87 76.22 938,264 -0.63(-0.83%)
Jul 13, 2022 76.46 77.41 75.81 76.85 736,847 -0.52(-0.67%)
Jul 12, 2022 76.89 78.88 76.74 77.37 836,782 +0.21(+0.27%)
Jul 11, 2022 77.01 77.71 76.33 77.16 497,304 -0.70(-0.90%)
Jul 08, 2022 78.68 78.92 77.27 77.86 338,634 -0.96(-1.22%)
Jul 07, 2022 78.59 79.35 77.31 78.82 1,153,069 +1.64(+2.13%)
Jul 06, 2022 78.11 78.61 76.72 77.18 1,141,971 -0.86(-1.10%)
Jul 05, 2022 77.17 78.23 75.63 78.03 534,337 -0.82(-1.04%)
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.