Oshkosh Truck Corp (NY: OSK )

81.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 81.00 82.10 80.50 81.56 513,880 +0.80(+0.99%)
Dec 02, 2020 82.14 82.84 80.42 80.76 1,196,383 -1.73(-2.10%)
Dec 01, 2020 82.44 83.10 81.25 82.49 880,155 +1.99(+2.47%)
Nov 30, 2020 83.21 83.64 80.43 80.50 770,406 -3.01(-3.60%)
Nov 27, 2020 84.06 84.70 82.78 83.51 238,300 -0.82(-0.97%)
Nov 25, 2020 86.33 86.33 83.99 84.33 591,100 -2.59(-2.98%)
Nov 24, 2020 85.69 87.24 85.03 86.92 707,960 +2.28(+2.69%)
Nov 23, 2020 81.50 85.60 81.16 84.64 1,266,968 +4.09(+5.08%)
Nov 20, 2020 79.64 81.20 79.64 80.55 756,200 +0.36(+0.45%)
Nov 19, 2020 78.59 80.41 77.77 80.19 692,992 +0.96(+1.21%)
Nov 18, 2020 76.96 81.09 76.96 79.23 777,153 +2.58(+3.37%)
Nov 17, 2020 77.39 77.87 75.81 76.65 574,094 -2.14(-2.72%)
Nov 16, 2020 77.79 78.93 75.85 78.79 682,472 +3.26(+4.32%)
Nov 13, 2020 74.46 76.15 73.66 75.53 547,300 +1.51(+2.04%)
Nov 12, 2020 73.00 74.47 72.08 74.02 727,551 +0.53(+0.72%)
Nov 11, 2020 75.30 75.99 72.53 73.49 540,820 -1.19(-1.59%)
Nov 10, 2020 74.95 75.85 74.18 74.68 573,263 +0.68(+0.92%)
Nov 09, 2020 72.75 75.74 71.51 74.00 723,578 +5.44(+7.93%)
Nov 06, 2020 70.42 70.42 67.90 68.56 407,700 -1.41(-2.02%)
Nov 05, 2020 69.81 71.78 69.73 69.97 531,033 +0.61(+0.88%)
Nov 04, 2020 71.71 72.18 68.27 69.36 782,828 -3.74(-5.12%)
Nov 03, 2020 71.46 73.58 71.25 73.10 775,454 +2.69(+3.82%)
Nov 02, 2020 68.34 71.02 67.55 70.41 867,695 +3.05(+4.53%)
Oct 30, 2020 68.84 69.79 66.74 67.36 605,400 -1.94(-2.80%)
Oct 29, 2020 70.85 72.21 67.72 69.30 970,075 -1.89(-2.65%)
Oct 28, 2020 71.80 72.65 70.92 71.19 435,869 -2.27(-3.09%)
Oct 27, 2020 76.05 76.24 73.36 73.46 704,619 -2.62(-3.44%)
Oct 26, 2020 77.07 77.28 74.49 76.08 347,285 -2.34(-2.98%)
Oct 23, 2020 79.10 79.84 78.05 78.42 283,100 +0.32(+0.41%)
Oct 22, 2020 78.00 79.15 77.12 78.10 333,233 +0.10(+0.13%)
Oct 21, 2020 79.23 80.00 77.96 78.00 447,395 -2.05(-2.56%)
Oct 20, 2020 81.09 81.36 79.92 80.05 419,569 -0.65(-0.81%)
Oct 19, 2020 82.42 83.08 79.83 80.70 400,652 +0.65(+0.81%)
Oct 16, 2020 79.55 81.14 79.23 80.05 353,900 +0.58(+0.73%)
Oct 15, 2020 77.43 79.90 77.27 79.47 213,910 +1.03(+1.31%)
Oct 14, 2020 78.65 79.98 78.36 78.44 179,826 -0.20(-0.25%)
Oct 13, 2020 78.66 79.57 77.93 78.64 341,100 -0.93(-1.17%)
Oct 12, 2020 79.17 79.97 78.50 79.57 202,708 +1.20(+1.53%)
Oct 09, 2020 79.44 79.81 78.19 78.37 230,700 -0.25(-0.32%)
Oct 08, 2020 78.64 78.65 77.05 78.62 274,059 +0.45(+0.58%)
Oct 07, 2020 77.42 78.87 77.16 78.17 313,044 +2.01(+2.64%)
Oct 06, 2020 77.72 78.47 75.92 76.16 464,092 -0.94(-1.22%)
Oct 05, 2020 75.40 77.60 75.18 77.10 349,824 +2.66(+3.57%)
Oct 02, 2020 71.66 75.87 71.66 74.44 450,600 +1.19(+1.62%)
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.