Oshkosh Truck Corp (NY: OSK )

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%)