Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 80.39 80.39 79.26 79.76 1,479,164 -1.18(-1.45%)
Jan 30, 2020 81.14 81.14 78.89 80.94 1,131,584 +0.24(+0.30%)
Jan 29, 2020 82.50 83.40 80.27 80.70 1,561,483 -1.93(-2.33%)
Jan 28, 2020 82.08 83.12 81.27 82.62 875,742 +1.17(+1.43%)
Jan 27, 2020 80.83 81.91 80.47 81.46 909,585 -1.33(-1.60%)
Jan 24, 2020 83.12 83.25 81.73 82.78 700,963 -0.30(-0.36%)
Jan 23, 2020 82.71 83.30 81.15 83.08 620,999 -0.12(-0.14%)
Jan 22, 2020 84.25 84.45 82.85 83.20 579,797 -0.60(-0.72%)
Jan 21, 2020 84.71 85.05 83.58 83.80 565,666 -1.27(-1.49%)
Jan 17, 2020 86.00 86.00 84.65 85.07 594,707 -0.13(-0.15%)
Jan 16, 2020 85.40 85.55 84.38 85.20 540,650 +0.43(+0.50%)
Jan 15, 2020 84.56 85.28 84.17 84.78 604,225 +0.06(+0.07%)
Jan 14, 2020 85.51 86.12 84.56 84.72 604,236 -0.69(-0.80%)
Jan 13, 2020 85.67 85.98 84.87 85.41 508,002 -0.20(-0.24%)
Jan 10, 2020 86.42 86.94 85.34 85.61 938,608 -1.15(-1.32%)
Jan 09, 2020 87.88 87.98 86.38 86.76 512,116 -0.62(-0.71%)
Jan 08, 2020 87.55 87.94 86.58 87.38 822,904 -0.37(-0.42%)
Jan 07, 2020 86.33 87.83 85.87 87.75 504,810 +0.94(+1.08%)
Jan 06, 2020 85.95 86.87 85.79 86.81 385,740 -0.59(-0.68%)
Jan 03, 2020 86.47 87.82 85.87 87.41 507,006 -0.36(-0.41%)
Jan 02, 2020 88.15 88.25 86.76 87.77 617,740 +0.03(+0.03%)
Dec 31, 2019 87.71 88.52 87.70 87.74 388,884 -0.06(-0.06%)
Dec 30, 2019 88.12 88.35 87.62 87.80 512,731 -0.20(-0.23%)
Dec 27, 2019 88.23 88.44 87.77 88.00 498,052 -0.06(-0.06%)
Dec 26, 2019 88.12 88.21 87.58 88.06 351,414 +0.11(+0.13%)
Dec 24, 2019 88.54 88.64 87.62 87.95 223,730 -0.48(-0.55%)
Dec 23, 2019 87.52 88.49 86.54 88.43 575,319 +0.80(+0.91%)
Dec 20, 2019 87.52 88.24 86.94 87.63 1,374,526 +1.17(+1.35%)
Dec 19, 2019 86.09 86.57 85.50 86.46 700,820 +0.37(+0.43%)
Dec 18, 2019 86.04 86.25 84.91 86.09 614,698 +0.14(+0.16%)
Dec 17, 2019 85.74 86.30 85.29 85.95 672,742 +0.49(+0.57%)
Dec 16, 2019 85.44 85.95 85.05 85.46 615,897 +1.08(+1.29%)
Dec 13, 2019 86.81 87.38 84.28 84.38 488,883 -2.72(-3.12%)
Dec 12, 2019 85.58 87.39 85.13 87.09 581,726 +1.45(+1.69%)
Dec 11, 2019 85.67 86.00 85.08 85.65 373,532 +0.67(+0.79%)
Dec 10, 2019 84.63 85.70 84.23 84.98 795,522 +0.14(+0.16%)
Dec 09, 2019 84.72 86.10 84.54 84.84 558,877 +0.05(+0.05%)
Dec 06, 2019 84.32 84.95 84.15 84.79 650,801 +1.66(+2.00%)
Dec 05, 2019 82.70 83.38 82.69 83.13 431,591 +0.78(+0.95%)
Dec 04, 2019 82.96 84.21 82.27 82.36 506,159 +0.06(+0.07%)
Dec 03, 2019 81.92 82.57 81.11 82.30 608,799 -1.03(-1.23%)
Dec 02, 2019 84.41 85.74 83.32 83.33 531,820 -0.53(-0.63%)
Nov 29, 2019 84.55 85.19 83.71 83.86 209,490 -0.98(-1.16%)
Nov 27, 2019 85.16 85.16 84.26 84.84 303,448 -0.23(-0.27%)
Nov 26, 2019 85.30 85.31 84.39 85.07 313,055 -0.24(-0.28%)
Nov 25, 2019 84.29 85.83 84.06 85.31 647,331 +1.25(+1.49%)
Nov 22, 2019 83.87 84.21 83.12 84.06 469,897 +0.53(+0.63%)
Nov 21, 2019 83.01 83.72 82.39 83.53 494,697 +0.93(+1.12%)
Nov 20, 2019 83.66 84.27 81.59 82.61 882,529 -1.50(-1.79%)
Nov 19, 2019 84.27 84.83 83.96 84.11 760,030 +0.42(+0.50%)
Nov 18, 2019 84.05 84.36 82.52 83.69 605,422 -0.75(-0.89%)
Nov 15, 2019 84.69 85.18 84.31 84.44 694,382 +0.62(+0.74%)
Nov 14, 2019 83.97 84.59 83.59 83.82 507,312 -0.19(-0.23%)
Nov 13, 2019 84.13 84.78 83.75 84.01 601,907 -0.95(-1.12%)
Nov 12, 2019 85.23 85.58 84.54 84.97 717,875 -0.43(-0.50%)
Nov 11, 2019 83.55 85.46 83.26 85.39 635,547 +2.17(+2.61%)
Nov 08, 2019 82.78 83.93 82.39 83.22 530,118 +1.15(+1.40%)
Nov 07, 2019 83.10 83.62 81.88 82.07 535,734 +0.18(+0.23%)
Nov 06, 2019 82.50 82.93 81.61 81.89 616,625 -1.00(-1.20%)
Nov 05, 2019 82.43 83.60 81.86 82.89 762,204 +0.79(+0.97%)
Nov 04, 2019 81.70 82.53 80.76 82.09 708,743 +1.41(+1.75%)
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.