Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.24 -4.22 (-3.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 95.01 95.29 93.46 93.81 1,067,760 -0.35(-0.38%)
Sep 28, 2023 92.30 95.38 92.02 94.17 749,578 -0.87(-0.92%)
Sep 27, 2023 94.40 95.45 93.95 95.04 468,320 +1.50(+1.61%)
Sep 26, 2023 93.79 95.03 93.53 93.54 351,696 -1.03(-1.09%)
Sep 25, 2023 93.39 95.16 94.46 94.57 354,837 +0.71(+0.75%)
Sep 22, 2023 94.96 95.47 93.81 93.86 307,594 -1.07(-1.13%)
Sep 21, 2023 96.15 96.18 94.81 94.93 376,915 -2.03(-2.10%)
Sep 20, 2023 97.12 99.07 96.91 96.97 406,554 +0.39(+0.41%)
Sep 19, 2023 96.73 97.72 96.56 96.57 461,189 -0.37(-0.39%)
Sep 18, 2023 96.85 97.93 96.59 96.95 418,184 +0.34(+0.36%)
Sep 15, 2023 97.78 97.83 95.87 96.60 990,983 -1.95(-1.98%)
Sep 14, 2023 99.19 99.78 97.90 98.55 495,583 +0.41(+0.42%)
Sep 13, 2023 98.85 99.42 97.32 98.14 427,965 -1.11(-1.12%)
Sep 12, 2023 99.75 100.87 98.86 99.25 356,795 -0.85(-0.84%)
Sep 11, 2023 100.98 101.17 99.34 100.09 304,100 +0.00(+0.00%)
Sep 08, 2023 99.36 100.57 98.34 100.09 437,785 +1.17(+1.18%)
Sep 07, 2023 99.71 100.16 97.05 98.92 564,368 -1.64(-1.63%)
Sep 06, 2023 100.78 101.81 99.80 100.57 545,981 -0.38(-0.38%)
Sep 05, 2023 103.69 104.03 100.92 100.95 488,257 -3.38(-3.24%)
Sep 01, 2023 102.89 104.35 102.89 104.33 393,374 +2.26(+2.22%)
Aug 31, 2023 102.31 103.09 101.78 102.07 547,966 +0.59(+0.58%)
Aug 30, 2023 100.29 102.19 100.20 101.48 511,131 +1.23(+1.23%)
Aug 29, 2023 98.11 100.30 98.11 100.25 360,518 +1.95(+1.98%)
Aug 28, 2023 97.54 99.11 97.45 98.31 345,458 +0.77(+0.79%)
Aug 25, 2023 97.67 98.38 96.35 97.54 391,830 +0.64(+0.66%)
Aug 24, 2023 96.61 98.17 96.55 96.90 450,018 -0.44(-0.45%)
Aug 23, 2023 96.05 97.45 95.85 97.34 668,851 +1.16(+1.21%)
Aug 22, 2023 96.65 96.96 95.62 96.18 762,075 -0.16(-0.16%)
Aug 21, 2023 97.26 97.97 95.66 96.34 638,402 -0.88(-0.90%)
Aug 18, 2023 96.53 97.80 96.14 97.21 493,894 -0.25(-0.25%)
Aug 17, 2023 97.77 98.26 96.83 97.46 666,169 -0.12(-0.12%)
Aug 16, 2023 98.99 99.84 97.43 97.58 362,701 -1.68(-1.69%)
Aug 15, 2023 99.02 99.43 97.56 99.26 679,506 -0.52(-0.52%)
Aug 14, 2023 100.66 100.66 98.97 99.78 872,012 -1.74(-1.72%)
Aug 11, 2023 100.36 101.55 99.71 101.52 609,587 +0.80(+0.80%)
Aug 10, 2023 102.17 102.20 99.92 100.72 1,035,947 -1.24(-1.22%)
Aug 09, 2023 102.96 103.49 101.69 101.96 590,493 -0.23(-0.23%)
Aug 08, 2023 102.82 103.10 101.07 102.20 1,000,940 -1.72(-1.66%)
Aug 07, 2023 102.56 104.42 102.56 103.92 803,525 +1.66(+1.62%)
Aug 04, 2023 102.35 103.00 100.85 102.26 903,603 +0.69(+0.68%)
Aug 03, 2023 99.15 101.85 98.34 101.57 887,247 +1.79(+1.80%)
Aug 02, 2023 101.15 101.59 99.46 99.78 1,184,462 +0.49(+0.49%)
Aug 01, 2023 96.93 100.72 95.96 99.29 1,818,022 +9.14(+10.14%)
Jul 31, 2023 89.10 90.36 88.94 90.14 621,614 +1.47(+1.66%)
Jul 28, 2023 88.54 89.24 87.90 88.67 317,727 +1.03(+1.17%)
Jul 27, 2023 88.08 88.62 87.08 87.65 462,883 -0.23(-0.26%)
Jul 26, 2023 88.15 89.26 87.21 87.87 468,009 -0.47(-0.53%)
Jul 25, 2023 89.14 89.25 87.93 88.34 489,644 -1.08(-1.20%)
Jul 24, 2023 89.10 90.22 89.10 89.42 249,549 +0.47(+0.53%)
Jul 21, 2023 90.26 90.26 88.91 88.95 218,475 -1.13(-1.25%)
Jul 20, 2023 90.94 91.03 89.25 90.07 294,760 +0.01(+0.01%)
Jul 19, 2023 89.42 90.57 89.22 90.07 397,071 +0.46(+0.51%)
Jul 18, 2023 87.63 91.03 87.63 89.60 744,342 +2.38(+2.73%)
Jul 17, 2023 87.06 88.15 86.69 87.23 304,832 -0.11(-0.12%)
Jul 14, 2023 88.45 88.74 86.58 87.33 377,806 -1.41(-1.59%)
Jul 13, 2023 87.99 88.98 87.80 88.74 412,583 +0.87(+0.99%)
Jul 12, 2023 88.73 88.73 87.62 87.87 525,488 +0.45(+0.52%)
Jul 11, 2023 86.41 87.56 86.29 87.42 365,536 +1.39(+1.62%)
Jul 10, 2023 85.18 86.61 85.18 86.03 431,900 +0.57(+0.66%)
Jul 07, 2023 83.75 86.66 83.75 85.46 587,514 +1.79(+2.14%)
Jul 06, 2023 82.98 83.98 82.83 83.67 582,944 +0.06(+0.07%)
Jul 05, 2023 84.94 85.44 83.54 83.61 496,734 -1.90(-2.22%)
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.