Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 56.87 60.76 56.52 59.84 1,641,874 +2.43(+4.23%)
Mar 30, 2020 53.48 57.88 52.25 57.42 705,827 +3.53(+6.56%)
Mar 27, 2020 55.60 55.91 53.34 53.88 667,652 -4.07(-7.03%)
Mar 26, 2020 55.37 58.43 53.11 57.96 566,424 +3.18(+5.81%)
Mar 25, 2020 51.71 56.82 50.33 54.77 1,000,145 +3.61(+7.05%)
Mar 24, 2020 47.04 51.41 46.41 51.17 1,067,584 +5.79(+12.75%)
Mar 23, 2020 46.51 47.10 43.46 45.38 1,101,500 -1.79(-3.79%)
Mar 20, 2020 49.93 51.03 46.70 47.16 1,036,898 -2.57(-5.16%)
Mar 19, 2020 48.01 50.80 46.97 49.73 774,277 +0.58(+1.17%)
Mar 18, 2020 51.01 52.97 46.87 49.16 1,078,095 -5.17(-9.52%)
Mar 17, 2020 51.87 54.71 50.10 54.33 1,363,136 +4.33(+8.65%)
Mar 16, 2020 50.30 52.74 49.55 50.00 909,762 -5.81(-10.42%)
Mar 13, 2020 57.25 57.50 52.11 55.82 965,951 +1.50(+2.76%)
Mar 12, 2020 53.75 57.29 50.59 54.32 1,091,843 -3.84(-6.61%)
Mar 11, 2020 59.52 60.64 57.05 58.16 962,115 -3.24(-5.27%)
Mar 10, 2020 60.61 61.44 55.98 61.40 935,418 +3.10(+5.31%)
Mar 09, 2020 60.19 62.91 58.14 58.30 958,266 -6.16(-9.55%)
Mar 06, 2020 63.45 66.63 63.03 64.46 779,877 -1.23(-1.87%)
Mar 05, 2020 68.04 68.04 65.12 65.69 1,533,345 -4.67(-6.64%)
Mar 04, 2020 70.72 70.79 69.13 70.36 777,454 +0.87(+1.25%)
Mar 03, 2020 70.95 73.22 68.93 69.49 1,145,856 -1.65(-2.31%)
Mar 02, 2020 67.90 71.38 66.33 71.14 1,265,863 +4.02(+5.99%)
Feb 28, 2020 66.03 68.84 65.95 67.12 1,346,914 -1.61(-2.34%)
Feb 27, 2020 69.73 71.55 67.54 68.73 1,040,002 -2.63(-3.69%)
Feb 26, 2020 72.19 72.46 70.85 71.36 832,577 +0.02(+0.03%)
Feb 25, 2020 75.24 75.35 71.07 71.34 736,533 -3.80(-5.05%)
Feb 24, 2020 76.32 76.32 74.63 75.14 766,359 -3.65(-4.63%)
Feb 21, 2020 78.40 79.00 77.63 78.78 603,907 +0.00(+0.00%)
Feb 20, 2020 78.05 79.40 77.91 78.78 604,072 +0.44(+0.56%)
Feb 19, 2020 79.14 79.39 78.34 78.35 678,757 -0.73(-0.92%)
Feb 18, 2020 77.97 79.35 77.89 79.07 939,052 +0.81(+1.03%)
Feb 14, 2020 79.58 79.72 77.67 78.26 450,834 -0.98(-1.23%)
Feb 13, 2020 78.61 79.52 78.61 79.24 770,856 -0.01(-0.01%)
Feb 12, 2020 78.93 79.32 77.52 79.25 1,214,461 +0.46(+0.59%)
Feb 11, 2020 81.11 81.25 77.86 78.79 1,198,268 -1.83(-2.27%)
Feb 10, 2020 80.58 80.93 80.17 80.61 529,293 -0.25(-0.31%)
Feb 07, 2020 83.00 83.45 80.85 80.86 806,247 -2.87(-3.43%)
Feb 06, 2020 85.99 85.99 83.60 83.74 758,015 -2.07(-2.41%)
Feb 05, 2020 84.83 86.20 84.80 85.80 771,150 +2.11(+2.53%)
Feb 04, 2020 83.21 84.27 82.75 83.69 1,178,927 +1.84(+2.25%)
Feb 03, 2020 80.49 82.48 80.22 81.85 1,202,048 +2.09(+2.62%)
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%)
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.