Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	95.81	96.09	94.24	94.60	1,058,919	-0.36(-0.38%)
Sep 28, 2023	93.07	96.17	92.79	94.95	743,371	-0.88(-0.92%)
Sep 27, 2023	95.19	96.25	94.73	95.83	464,443	+1.52(+1.61%)
Sep 26, 2023	94.58	95.82	94.31	94.32	348,784	-1.04(-1.09%)
Sep 25, 2023	94.17	95.95	95.25	95.36	351,899	+0.71(+0.75%)
Sep 22, 2023	95.76	96.27	94.60	94.65	305,047	-1.08(-1.13%)
Sep 21, 2023	96.95	96.98	95.60	95.73	373,794	-2.05(-2.10%)
Sep 20, 2023	97.93	99.89	97.72	97.78	403,188	+0.40(+0.41%)
Sep 19, 2023	97.54	98.53	97.37	97.38	457,371	-0.38(-0.39%)
Sep 18, 2023	97.66	98.75	97.40	97.76	414,721	+0.35(+0.36%)
Sep 15, 2023	98.60	98.65	96.67	97.41	982,778	-1.96(-1.98%)
Sep 14, 2023	100.02	100.61	98.72	99.37	491,480	+0.42(+0.42%)
Sep 13, 2023	99.67	100.25	98.13	98.96	424,422	-1.12(-1.12%)
Sep 12, 2023	100.58	101.71	99.68	100.08	353,841	-0.85(-0.85%)
Sep 11, 2023	101.82	102.01	100.17	100.93	301,582	+0.00(+0.00%)
Sep 08, 2023	100.19	101.41	99.17	100.93	434,160	+1.18(+1.18%)
Sep 07, 2023	100.54	101.00	97.86	99.75	559,696	-1.66(-1.63%)
Sep 06, 2023	101.62	102.66	100.63	101.41	541,460	-0.39(-0.38%)
Sep 05, 2023	104.56	104.89	101.76	101.79	484,215	-3.41(-3.24%)
Sep 01, 2023	103.75	105.22	103.75	105.20	390,117	+2.28(+2.22%)
Aug 31, 2023	103.16	103.95	102.63	102.92	543,429	+0.59(+0.58%)
Aug 30, 2023	101.13	103.04	101.04	102.33	506,899	+1.24(+1.23%)
Aug 29, 2023	98.93	101.14	98.93	101.09	357,533	+1.96(+1.98%)
Aug 28, 2023	98.35	99.93	98.26	99.13	342,598	+0.77(+0.79%)
Aug 25, 2023	98.48	99.21	97.15	98.35	388,586	+0.64(+0.66%)
Aug 24, 2023	97.42	98.99	97.35	97.71	446,292	-0.45(-0.45%)
Aug 23, 2023	96.86	98.26	96.65	98.15	663,313	+1.17(+1.21%)
Aug 22, 2023	97.46	97.77	96.42	96.98	755,766	-0.16(-0.16%)
Aug 21, 2023	98.08	98.79	96.45	97.14	633,116	-0.88(-0.90%)
Aug 18, 2023	97.33	98.62	96.94	98.03	489,805	-0.25(-0.25%)
Aug 17, 2023	98.59	99.08	97.64	98.27	660,653	-0.12(-0.12%)
Aug 16, 2023	99.82	100.67	98.24	98.39	359,698	-1.69(-1.69%)
Aug 15, 2023	99.85	100.27	98.37	100.09	673,880	-0.52(-0.52%)
Aug 14, 2023	101.50	101.50	99.80	100.61	864,792	-1.76(-1.72%)
Aug 11, 2023	101.19	102.40	100.54	102.37	604,540	+0.81(+0.80%)
Aug 10, 2023	103.02	103.05	100.76	101.56	1,027,370	-1.25(-1.22%)
Aug 09, 2023	103.82	104.35	102.54	102.81	585,604	-0.24(-0.23%)
Aug 08, 2023	103.68	103.96	101.91	103.05	992,653	-1.74(-1.66%)
Aug 07, 2023	103.41	105.29	103.41	104.79	796,873	+1.67(+1.62%)
Aug 04, 2023	103.21	103.86	101.69	103.12	896,121	+0.70(+0.68%)
Aug 03, 2023	99.98	102.70	99.16	102.42	879,901	+1.81(+1.80%)
Aug 02, 2023	101.99	102.44	100.30	100.61	1,174,655	+0.49(+0.49%)
Aug 01, 2023	97.74	101.56	96.76	100.12	1,802,970	+9.22(+10.14%)
Jul 31, 2023	89.84	91.11	89.69	90.90	616,467	+1.48(+1.66%)
Jul 28, 2023	89.28	89.99	88.63	89.42	315,096	+1.04(+1.17%)
Jul 27, 2023	88.81	89.36	87.81	88.38	459,051	-0.23(-0.26%)
Jul 26, 2023	88.88	90.01	87.94	88.61	464,134	-0.47(-0.53%)
Jul 25, 2023	89.89	90.00	88.66	89.08	485,590	-1.09(-1.20%)
Jul 24, 2023	89.84	90.97	89.84	90.17	247,483	+0.47(+0.53%)
Jul 21, 2023	91.01	91.01	89.65	89.69	216,666	-1.14(-1.25%)
Jul 20, 2023	91.70	91.79	90.00	90.83	292,320	+0.01(+0.01%)
Jul 19, 2023	90.17	91.33	89.97	90.82	393,784	+0.46(+0.51%)
Jul 18, 2023	88.36	91.79	88.36	90.35	738,179	+2.40(+2.73%)
Jul 17, 2023	87.79	88.88	87.41	87.95	302,308	-0.11(-0.12%)
Jul 14, 2023	89.19	89.48	87.30	88.06	374,678	-1.42(-1.59%)
Jul 13, 2023	88.72	89.72	88.54	89.48	409,167	+0.88(+0.99%)
Jul 12, 2023	89.47	89.47	88.35	88.61	521,138	+0.45(+0.52%)
Jul 11, 2023	87.13	88.29	87.01	88.15	362,510	+1.40(+1.62%)
Jul 10, 2023	85.89	87.33	85.89	86.75	428,324	+0.57(+0.66%)
Jul 07, 2023	84.45	87.39	84.45	86.18	582,650	+1.81(+2.14%)
Jul 06, 2023	83.67	84.68	83.52	84.37	578,117	+0.06(+0.07%)
Jul 05, 2023	85.65	86.15	84.24	84.31	492,621	-1.92(-2.22%)
Jul 03, 2023	85.18	86.39	85.18	86.23	207,694	+0.74(+0.87%)
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%)