Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 102.53 108.78 102.53 106.73 849,106 +2.61(+2.51%)
Feb 25, 2022 101.19 104.46 101.50 104.12 472,407 +2.97(+2.94%)
Feb 24, 2022 99.30 101.48 97.86 101.15 604,084 -0.09(-0.08%)
Feb 23, 2022 104.31 105.14 101.01 101.23 590,001 -2.81(-2.70%)
Feb 22, 2022 106.62 107.14 103.80 104.04 507,311 -2.81(-2.63%)
Feb 18, 2022 106.85 0 -1.92(-1.77%)
Feb 17, 2022 111.05 111.32 108.44 108.77 475,345 -3.02(-2.70%)
Feb 16, 2022 110.26 112.35 109.74 111.79 439,971 +0.85(+0.76%)
Feb 15, 2022 108.12 111.20 108.11 110.94 760,886 +1.63(+1.49%)
Feb 14, 2022 111.20 111.63 107.67 109.31 673,569 -1.51(-1.36%)
Feb 11, 2022 111.16 112.49 109.90 110.82 681,877 -0.52(-0.47%)
Feb 10, 2022 110.69 113.40 109.64 111.33 675,606 +0.62(+0.56%)
Feb 09, 2022 109.86 111.67 109.86 110.71 778,686 +1.44(+1.32%)
Feb 08, 2022 108.02 109.47 107.59 109.27 515,899 +1.76(+1.64%)
Feb 07, 2022 109.40 110.34 107.13 107.51 548,180 -1.86(-1.70%)
Feb 04, 2022 107.31 110.11 106.62 109.37 653,018 +1.55(+1.44%)
Feb 03, 2022 108.43 107.82 588,343 -1.12(-1.03%)
Feb 02, 2022 110.00 110.82 108.01 108.94 1,089,931 -2.13(-1.92%)
Feb 01, 2022 108.94 111.20 108.22 111.06 579,529 +2.02(+1.85%)
Jan 31, 2022 105.94 109.05 109.04 683,382 +1.86(+1.73%)
Jan 28, 2022 106.92 107.27 104.98 107.19 895,417 -0.59(-0.55%)
Jan 27, 2022 113.03 114.05 106.25 107.78 896,106 -3.37(-3.03%)
Jan 26, 2022 111.39 116.60 110.18 111.15 1,324,157 -0.73(-0.65%)
Jan 25, 2022 109.36 113.43 106.57 111.88 1,224,993 +0.01(+0.01%)
Jan 24, 2022 107.80 112.02 106.82 111.87 801,497 +1.10(+0.99%)
Jan 21, 2022 112.28 113.51 110.43 110.77 557,836 -1.95(-1.73%)
Jan 20, 2022 115.76 116.47 112.51 112.72 863,411 -2.44(-2.12%)
Jan 19, 2022 119.29 119.55 114.94 115.17 938,052 -4.12(-3.45%)
Jan 18, 2022 117.61 119.92 116.88 119.29 565,804 +0.36(+0.30%)
Jan 14, 2022 118.93 0 +1.20(+1.02%)
Jan 13, 2022 114.84 118.13 114.84 117.73 456,090 +3.77(+3.30%)
Jan 12, 2022 115.68 116.33 112.72 113.97 825,541 -0.99(-0.86%)
Jan 11, 2022 114.98 114.98 112.50 114.95 433,189 +0.36(+0.31%)
Jan 10, 2022 115.81 115.81 113.09 114.60 490,539 -0.15(-0.13%)
Jan 07, 2022 112.46 116.13 110.99 114.75 595,474 -0.55(-0.47%)
Jan 06, 2022 114.85 115.91 113.58 115.30 439,775 +1.58(+1.39%)
Jan 05, 2022 114.73 116.83 113.65 113.72 570,782 -1.11(-0.97%)
Jan 04, 2022 110.31 115.53 110.22 114.83 503,629 +5.61(+5.13%)
Jan 03, 2022 108.35 109.99 107.94 109.22 471,000 +1.24(+1.14%)
Dec 31, 2021 107.56 108.21 106.73 107.99 229,674 +0.43(+0.40%)
Dec 30, 2021 108.06 109.11 107.48 107.56 283,517 -0.29(-0.27%)
Dec 29, 2021 107.34 108.22 106.88 107.85 269,574 +0.40(+0.38%)
Dec 28, 2021 106.94 108.06 106.94 107.44 349,335 +0.02(+0.02%)
Dec 27, 2021 105.39 107.46 104.73 107.42 309,547 +1.82(+1.72%)
Dec 23, 2021 105.56 106.27 104.93 105.60 315,557 +0.71(+0.68%)
Dec 22, 2021 104.01 105.19 103.49 104.89 366,246 +1.24(+1.19%)
Dec 21, 2021 101.79 104.15 101.77 103.66 480,068 +2.99(+2.97%)
Dec 20, 2021 101.78 102.26 99.36 100.67 543,268 -3.03(-2.92%)
Dec 17, 2021 104.04 105.18 102.49 103.70 921,056 -1.01(-0.96%)
Dec 16, 2021 106.25 106.76 103.94 104.70 471,545 -0.78(-0.74%)
Dec 15, 2021 105.60 106.34 103.84 105.48 572,385 -0.26(-0.24%)
Dec 14, 2021 104.92 106.87 104.41 105.74 470,740 +0.16(+0.15%)
Dec 13, 2021 106.97 107.79 105.47 105.58 573,394 -1.88(-1.75%)
Dec 10, 2021 108.05 108.37 106.48 107.45 353,393 +0.25(+0.23%)
Dec 09, 2021 107.64 107.74 106.11 107.20 396,570 -1.05(-0.97%)
Dec 08, 2021 108.77 108.93 107.23 108.26 610,408 -0.44(-0.40%)
Dec 07, 2021 108.43 110.02 108.08 108.70 390,962 +1.34(+1.25%)
Dec 06, 2021 107.42 108.18 106.14 107.36 710,840 +1.60(+1.51%)
Dec 03, 2021 105.27 106.13 103.48 105.76 728,971 +1.03(+0.98%)
Dec 02, 2021 101.78 105.71 101.39 104.73 467,114 +3.55(+3.50%)
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.