Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.24 -4.22 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 83.82 84.64 81.64 81.80 786,590 -1.29(-1.55%)
Jan 30, 2018 82.60 83.00 81.67 83.09 937,463 -0.48(-0.57%)
Jan 29, 2018 85.70 86.53 83.28 83.57 1,100,435 -3.21(-3.70%)
Jan 26, 2018 86.33 87.15 84.86 86.78 1,124,068 +0.82(+0.95%)
Jan 25, 2018 89.01 90.41 83.77 85.96 2,119,301 +2.06(+2.46%)
Jan 24, 2018 85.57 85.57 83.15 83.90 882,708 -0.95(-1.12%)
Jan 23, 2018 85.09 85.36 83.88 84.84 728,226 +0.10(+0.12%)
Jan 22, 2018 85.56 85.56 83.08 84.74 841,130 -0.78(-0.92%)
Jan 19, 2018 82.80 85.60 82.47 85.53 1,379,996 +3.34(+4.06%)
Jan 18, 2018 81.80 82.53 81.32 82.19 811,824 +0.37(+0.45%)
Jan 17, 2018 82.28 82.64 81.07 81.82 705,096 -0.25(-0.31%)
Jan 16, 2018 83.82 84.11 81.85 82.07 567,961 -1.15(-1.38%)
Jan 12, 2018 83.22 83.22 83.22 0 +1.03(+1.25%)
Jan 11, 2018 81.62 82.22 81.15 82.19 699,054 +0.89(+1.10%)
Jan 10, 2018 82.13 82.68 81.10 81.30 654,172 -0.70(-0.86%)
Jan 09, 2018 82.04 82.54 81.42 82.00 334,668 +0.25(+0.31%)
Jan 08, 2018 81.13 82.24 80.75 81.75 392,221 +0.62(+0.77%)
Jan 05, 2018 82.39 82.62 80.29 81.13 691,536 -1.18(-1.44%)
Jan 04, 2018 83.63 84.11 82.18 82.31 811,651 -0.68(-0.81%)
Jan 03, 2018 83.22 83.70 81.89 82.99 606,746 -0.13(-0.15%)
Jan 02, 2018 82.28 83.39 82.26 83.11 637,950 +1.15(+1.41%)
Dec 29, 2017 81.96 81.96 81.96 0 -0.07(-0.09%)
Dec 28, 2017 82.29 82.54 81.70 82.03 400,486 -0.18(-0.22%)
Dec 27, 2017 82.53 83.01 81.92 82.21 509,921 -0.15(-0.19%)
Dec 26, 2017 82.48 82.90 81.94 82.36 355,564 -0.05(-0.07%)
Dec 22, 2017 82.25 82.65 80.89 82.42 402,521 +0.26(+0.32%)
Dec 21, 2017 81.75 82.32 81.35 82.16 371,382 +0.84(+1.03%)
Dec 20, 2017 81.81 82.16 80.39 81.32 593,354 +0.42(+0.52%)
Dec 19, 2017 81.74 81.74 80.24 80.89 493,456 -0.54(-0.66%)
Dec 18, 2017 80.56 81.99 79.90 81.43 523,134 +1.57(+1.96%)
Dec 15, 2017 79.42 80.62 79.29 79.87 1,179,324 +0.77(+0.97%)
Dec 14, 2017 80.70 80.86 79.04 79.10 686,924 -1.24(-1.55%)
Dec 13, 2017 79.51 81.44 79.48 80.34 1,128,768 +0.65(+0.81%)
Dec 12, 2017 80.19 80.35 79.52 79.69 696,962 -0.07(-0.09%)
Dec 11, 2017 80.24 80.42 79.71 79.77 536,807 -0.29(-0.36%)
Dec 08, 2017 79.93 80.40 78.41 80.05 709,028 +0.70(+0.89%)
Dec 07, 2017 79.10 79.88 78.60 79.35 1,218,074 +0.08(+0.10%)
Dec 06, 2017 80.38 80.43 79.05 79.27 821,383 -1.50(-1.85%)
Dec 05, 2017 82.88 82.88 80.75 80.77 796,075 -2.28(-2.75%)
Dec 04, 2017 81.70 83.45 81.60 83.05 1,223,270 +2.89(+3.61%)
Dec 01, 2017 81.15 81.39 78.83 80.15 772,178 -1.04(-1.28%)
Nov 30, 2017 80.27 82.45 80.17 81.19 1,061,449 +1.05(+1.31%)
Nov 29, 2017 78.90 80.35 78.61 80.14 893,073 +1.25(+1.59%)
Nov 28, 2017 77.30 78.89 77.03 78.89 652,633 +1.56(+2.02%)
Nov 27, 2017 77.95 78.56 77.01 77.33 538,382 -0.53(-0.68%)
Nov 24, 2017 77.99 78.31 77.56 77.86 238,456 +0.41(+0.52%)
Nov 22, 2017 78.10 78.37 76.93 77.46 627,693 -0.30(-0.38%)
Nov 21, 2017 78.30 78.81 77.42 77.76 674,257 -0.32(-0.42%)
Nov 20, 2017 76.73 78.31 76.57 78.08 590,546 +1.19(+1.55%)
Nov 17, 2017 75.88 77.22 75.69 76.89 671,562 +0.60(+0.79%)
Nov 16, 2017 76.10 77.38 76.03 76.29 627,668 +0.49(+0.64%)
Nov 15, 2017 76.22 76.94 75.29 75.80 856,709 -1.36(-1.76%)
Nov 14, 2017 76.37 77.74 76.37 77.16 929,805 +0.27(+0.35%)
Nov 13, 2017 75.87 77.02 75.66 76.89 673,685 +0.55(+0.72%)
Nov 10, 2017 75.00 76.54 74.99 76.34 578,243 +0.94(+1.24%)
Nov 09, 2017 76.03 76.10 74.89 75.41 776,006 -1.07(-1.40%)
Nov 08, 2017 78.23 78.33 76.22 76.48 1,204,403 -2.01(-2.57%)
Nov 07, 2017 79.63 79.96 78.01 78.49 782,417 -0.75(-0.94%)
Nov 06, 2017 78.47 79.37 78.32 79.24 648,341 +1.33(+1.71%)
Nov 03, 2017 78.23 78.43 77.37 77.91 614,724 -0.35(-0.45%)
Nov 02, 2017 79.00 79.74 78.23 78.26 836,497 -0.57(-0.72%)
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.