Oshkosh Truck Corp (NY: OSK )

116.19 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 116.26 121.70 115.00 116.01 1,268,698 -0.76(-0.65%)
Jan 25, 2022 114.14 118.39 111.23 116.77 1,173,687 +0.01(+0.01%)
Jan 24, 2022 112.51 116.92 111.49 116.76 767,928 +1.15(+0.99%)
Jan 21, 2022 117.19 118.47 115.26 115.61 534,473 -2.04(-1.73%)
Jan 20, 2022 120.82 121.57 117.43 117.65 827,249 -2.55(-2.12%)
Jan 19, 2022 124.50 124.78 119.96 120.20 898,764 -4.30(-3.45%)
Jan 18, 2022 122.75 125.16 121.99 124.50 542,107 +0.37(+0.30%)
Jan 14, 2022 124.13 0 +1.25(+1.02%)
Jan 13, 2022 119.86 123.29 119.86 122.88 436,988 +3.93(+3.30%)
Jan 12, 2022 120.74 121.42 117.65 118.95 790,965 -1.03(-0.86%)
Jan 11, 2022 120.01 120.01 117.42 119.98 415,046 +0.37(+0.31%)
Jan 10, 2022 120.87 120.87 118.03 119.61 469,994 -0.16(-0.13%)
Jan 07, 2022 117.38 121.21 115.84 119.77 570,534 -0.57(-0.47%)
Jan 06, 2022 119.87 120.98 118.54 120.34 421,356 +1.65(+1.39%)
Jan 05, 2022 119.75 121.94 118.62 118.69 546,876 -1.16(-0.97%)
Jan 04, 2022 115.13 120.58 115.04 119.85 482,536 +5.85(+5.13%)
Jan 03, 2022 113.09 114.80 112.66 114.00 451,274 +1.29(+1.14%)
Dec 31, 2021 112.26 112.94 111.40 112.71 220,055 +0.45(+0.40%)
Dec 30, 2021 112.78 113.88 112.18 112.26 271,643 -0.30(-0.27%)
Dec 29, 2021 112.03 112.95 111.55 112.56 258,284 +0.42(+0.37%)
Dec 28, 2021 111.61 112.78 111.61 112.14 334,704 +0.02(+0.02%)
Dec 27, 2021 110.00 112.16 109.31 112.12 296,583 +1.90(+1.72%)
Dec 23, 2021 110.17 110.92 109.52 110.22 302,341 +0.74(+0.68%)
Dec 22, 2021 108.56 109.79 108.01 109.48 350,907 +1.29(+1.19%)
Dec 21, 2021 106.24 108.70 106.21 108.19 459,962 +3.12(+2.97%)
Dec 20, 2021 106.23 106.73 103.70 105.07 520,515 -3.16(-2.92%)
Dec 17, 2021 108.59 109.78 106.97 108.23 882,480 -1.05(-0.96%)
Dec 16, 2021 110.89 111.43 108.48 109.28 451,796 -0.81(-0.74%)
Dec 15, 2021 110.22 110.99 108.38 110.09 548,412 -0.27(-0.24%)
Dec 14, 2021 109.51 111.54 108.97 110.36 451,024 +0.17(+0.15%)
Dec 13, 2021 111.65 112.50 110.08 110.19 549,379 -1.96(-1.75%)
Dec 10, 2021 112.77 113.11 111.13 112.15 338,592 +0.26(+0.23%)
Dec 09, 2021 112.35 112.45 110.75 111.89 379,961 -1.10(-0.97%)
Dec 08, 2021 113.52 113.69 111.92 112.99 584,843 -0.46(-0.41%)
Dec 07, 2021 113.17 114.83 112.81 113.45 374,588 +1.40(+1.25%)
Dec 06, 2021 112.12 112.91 110.78 112.05 681,068 +1.67(+1.51%)
Dec 03, 2021 109.87 110.77 108.00 110.38 698,440 +1.07(+0.98%)
Dec 02, 2021 106.23 110.33 105.82 109.31 447,550 +3.70(+3.50%)
Dec 01, 2021 110.10 110.34 105.55 105.61 665,263 -1.99(-1.85%)
Nov 30, 2021 109.69 110.49 106.78 107.60 822,426 -3.52(-3.17%)
Nov 29, 2021 113.15 113.15 109.69 111.12 545,942 -0.56(-0.50%)
Nov 26, 2021 111.50 112.89 110.03 111.68 420,424 -3.78(-3.27%)
Nov 24, 2021 115.26 116.99 115.19 115.46 442,936 -0.21(-0.18%)
Nov 23, 2021 113.88 115.82 113.88 115.67 437,341 +1.74(+1.53%)
Nov 22, 2021 112.58 115.31 111.54 113.93 511,150 +1.52(+1.35%)
Nov 19, 2021 112.67 114.12 111.98 112.41 552,618 -1.00(-0.88%)
Nov 18, 2021 113.45 114.18 113.39 113.41 543,628 +0.37(+0.33%)
Nov 17, 2021 114.00 114.57 112.30 113.04 665,327 -2.03(-1.76%)
Nov 16, 2021 115.24 116.24 114.49 115.07 501,210 +0.05(+0.04%)
Nov 15, 2021 116.61 116.61 114.31 115.02 548,630 -1.00(-0.86%)
Nov 12, 2021 115.47 116.61 115.05 116.02 460,608 +0.70(+0.61%)
Nov 11, 2021 115.93 116.49 114.73 115.32 497,006 -0.46(-0.40%)
Nov 10, 2021 115.02 115.78 469,808 +0.61(+0.53%)
Nov 09, 2021 116.01 116.43 114.43 115.17 488,067 -1.03(-0.89%)
Nov 08, 2021 119.11 119.47 114.49 116.20 673,846 +1.02(+0.89%)
Nov 05, 2021 114.75 116.30 114.49 115.18 894,718 +1.82(+1.61%)
Nov 04, 2021 112.27 114.00 111.10 113.36 708,890 +1.58(+1.41%)
Nov 03, 2021 110.23 112.65 110.23 111.78 753,657 +0.68(+0.61%)
Nov 02, 2021 111.33 111.85 109.17 111.10 503,926 +0.54(+0.49%)
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.