Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.04 -3.19 (-3.03%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.