Skip to main content

Oshkosh Truck Corp (NY: OSK )

115.85 -0.17 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 74.86 74.96 72.75 73.93 522,693 -1.47(-1.94%)
Jul 30, 2020 75.50 76.91 73.37 75.40 589,986 -0.20(-0.26%)
Jul 29, 2020 75.12 76.20 74.30 75.59 364,721 +1.04(+1.40%)
Jul 28, 2020 74.96 75.60 74.29 74.55 383,879 -1.16(-1.53%)
Jul 27, 2020 73.97 75.82 73.38 75.71 435,032 +1.84(+2.49%)
Jul 24, 2020 74.76 74.76 73.54 73.87 158,650 -0.71(-0.96%)
Jul 23, 2020 74.04 75.03 73.57 74.58 397,534 +0.21(+0.28%)
Jul 22, 2020 72.75 74.43 72.70 74.37 396,925 +1.25(+1.71%)
Jul 21, 2020 71.54 74.01 71.54 73.12 332,913 +2.08(+2.94%)
Jul 20, 2020 72.04 72.68 70.75 71.04 391,390 -1.44(-1.98%)
Jul 17, 2020 72.76 73.20 72.19 72.48 279,926 -0.22(-0.30%)
Jul 16, 2020 72.88 73.91 72.05 72.69 310,151 -0.38(-0.51%)
Jul 15, 2020 72.05 73.67 71.80 73.07 515,018 +2.38(+3.36%)
Jul 14, 2020 68.88 70.89 68.11 70.69 547,991 +1.91(+2.77%)
Jul 13, 2020 68.63 70.31 67.86 68.79 558,619 +1.13(+1.67%)
Jul 10, 2020 66.16 67.79 66.10 67.66 414,300 +1.70(+2.58%)
Jul 09, 2020 66.55 66.55 65.05 65.96 791,077 -0.72(-1.08%)
Jul 08, 2020 66.11 66.92 65.54 66.68 498,832 +0.80(+1.21%)
Jul 07, 2020 66.68 66.96 65.37 65.88 372,516 -1.51(-2.24%)
Jul 06, 2020 68.67 69.21 66.79 67.40 496,487 -0.03(-0.04%)
Jul 02, 2020 67.80 68.96 67.14 67.42 403,972 +1.47(+2.22%)
Jul 01, 2020 68.75 68.81 65.81 65.96 432,350 -1.31(-1.94%)
Jun 30, 2020 66.46 68.04 66.46 67.26 531,649 +0.13(+0.20%)
Jun 29, 2020 66.13 67.76 66.13 67.13 311,484 +2.06(+3.16%)
Jun 26, 2020 65.85 66.01 64.71 65.08 665,159 -0.74(-1.13%)
Jun 25, 2020 64.70 65.87 63.87 65.82 550,348 +0.62(+0.95%)
Jun 24, 2020 67.32 67.32 65.16 65.20 407,382 -3.04(-4.46%)
Jun 23, 2020 69.65 69.65 68.17 68.24 465,904 +0.10(+0.15%)
Jun 22, 2020 68.72 68.91 67.53 68.14 453,989 -0.86(-1.25%)
Jun 19, 2020 69.86 70.29 68.31 69.00 582,959 -0.29(-0.42%)
Jun 18, 2020 69.40 70.81 68.79 69.29 327,462 -0.62(-0.89%)
Jun 17, 2020 70.50 71.00 69.16 69.91 395,246 -0.64(-0.91%)
Jun 16, 2020 72.37 72.95 69.37 70.55 538,816 +1.67(+2.43%)
Jun 15, 2020 64.58 69.08 64.46 68.88 484,475 +1.59(+2.36%)
Jun 12, 2020 69.62 69.62 65.16 67.29 638,646 +0.59(+0.89%)
Jun 11, 2020 70.74 70.74 66.64 66.70 656,148 -7.03(-9.54%)
Jun 10, 2020 77.14 77.14 73.38 73.73 569,264 -3.91(-5.03%)
Jun 09, 2020 78.41 79.69 76.98 77.64 582,479 -2.43(-3.04%)
Jun 08, 2020 79.49 81.76 79.49 80.07 953,023 +1.64(+2.10%)
Jun 05, 2020 78.89 80.46 77.48 78.43 627,785 +2.41(+3.18%)
Jun 04, 2020 71.66 76.12 71.43 76.02 987,407 +4.96(+6.98%)
Jun 03, 2020 69.69 71.54 69.12 71.06 385,072 +2.61(+3.81%)
Jun 02, 2020 68.75 69.09 67.73 68.45 504,592 +0.58(+0.86%)
Jun 01, 2020 67.87 68.94 66.93 67.86 353,904 +0.41(+0.61%)
May 29, 2020 67.75 68.12 66.36 67.45 443,368 -1.28(-1.86%)
May 28, 2020 71.26 71.26 68.37 68.73 493,196 -1.78(-2.52%)
May 27, 2020 67.53 70.68 67.29 70.50 779,113 +4.55(+6.89%)
May 26, 2020 63.86 66.91 63.75 65.96 621,536 +4.29(+6.96%)
May 22, 2020 62.27 62.43 61.20 61.67 522,267 -0.25(-0.41%)
May 21, 2020 61.76 62.41 61.13 61.92 611,924 -0.15(-0.24%)
May 20, 2020 61.59 63.23 61.59 62.07 390,126 +1.68(+2.78%)
May 19, 2020 61.77 62.87 60.31 60.39 620,688 -1.42(-2.29%)
May 18, 2020 59.82 62.35 59.19 61.81 599,992 +4.51(+7.87%)
May 15, 2020 55.52 57.92 55.33 57.30 318,151 +1.27(+2.26%)
May 14, 2020 54.21 56.05 51.96 56.03 491,411 +0.65(+1.17%)
May 13, 2020 56.42 56.74 55.00 55.38 450,414 -1.46(-2.56%)
May 12, 2020 60.43 60.87 56.84 56.84 348,662 -3.24(-5.40%)
May 11, 2020 61.20 61.39 59.41 60.08 821,943 -2.20(-3.53%)
May 08, 2020 60.34 62.45 60.02 62.28 409,558 +3.12(+5.28%)
May 07, 2020 58.92 60.07 58.92 59.16 347,862 +0.64(+1.10%)
May 06, 2020 60.08 60.17 58.20 58.51 374,705 -0.96(-1.62%)
May 05, 2020 59.53 60.98 59.38 59.48 507,886 +1.05(+1.79%)
May 04, 2020 58.42 59.55 57.43 58.43 758,833 -1.05(-1.76%)
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.