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 (%)
Dec 29, 2023 107.75 108.53 106.72 107.05 429,732 -0.80(-0.74%)
Dec 28, 2023 106.63 108.05 106.63 107.85 324,569 +0.77(+0.72%)
Dec 27, 2023 107.69 108.04 106.83 107.08 239,582 -0.70(-0.65%)
Dec 26, 2023 106.55 108.39 106.52 107.78 412,946 +1.44(+1.36%)
Dec 22, 2023 105.77 107.01 105.31 106.34 249,991 +0.73(+0.69%)
Dec 21, 2023 105.59 105.80 104.72 105.61 355,073 +1.14(+1.10%)
Dec 20, 2023 106.53 107.63 104.40 104.47 491,183 -2.64(-2.46%)
Dec 19, 2023 105.66 107.18 105.27 107.10 394,403 +2.48(+2.37%)
Dec 18, 2023 106.34 106.52 103.75 104.62 606,655 -1.33(-1.26%)
Dec 15, 2023 105.66 107.22 105.29 105.96 920,498 -0.08(-0.07%)
Dec 14, 2023 103.58 106.82 103.58 106.04 595,609 +4.10(+4.02%)
Dec 13, 2023 99.79 102.09 98.44 101.94 524,861 +2.14(+2.15%)
Dec 12, 2023 100.57 100.70 99.30 99.80 374,777 -0.81(-0.81%)
Dec 11, 2023 98.83 100.72 98.81 100.61 487,224 +2.03(+2.06%)
Dec 08, 2023 97.44 99.41 97.44 98.57 284,325 +0.99(+1.01%)
Dec 07, 2023 97.37 98.26 96.80 97.58 447,428 +0.16(+0.16%)
Dec 06, 2023 97.67 99.29 97.23 97.43 275,218 +0.22(+0.22%)
Dec 05, 2023 98.03 98.24 96.90 97.21 292,810 -1.43(-1.45%)
Dec 04, 2023 97.95 99.37 97.61 98.64 458,996 -0.08(-0.08%)
Dec 01, 2023 96.22 98.84 96.22 98.72 480,008 +2.65(+2.75%)
Nov 30, 2023 96.00 96.59 95.26 96.07 493,327 +0.54(+0.57%)
Nov 29, 2023 95.62 96.74 95.03 95.53 468,474 +0.86(+0.91%)
Nov 28, 2023 95.58 96.09 94.35 94.67 320,614 -1.20(-1.26%)
Nov 27, 2023 95.57 96.18 95.17 95.88 428,865 -0.26(-0.27%)
Nov 24, 2023 95.34 97.00 95.11 96.13 203,157 +1.05(+1.10%)
Nov 22, 2023 94.29 95.40 93.66 95.09 386,696 +0.30(+0.31%)
Nov 21, 2023 93.96 95.08 93.28 94.79 403,886 +0.28(+0.29%)
Nov 20, 2023 96.20 96.20 94.43 94.51 378,571 -1.89(-1.96%)
Nov 17, 2023 95.49 96.43 94.88 96.40 447,695 +2.02(+2.14%)
Nov 16, 2023 95.34 96.12 94.24 94.37 770,014 -1.48(-1.55%)
Nov 15, 2023 96.93 97.59 95.68 95.86 457,825 -0.92(-0.95%)
Nov 14, 2023 95.42 98.05 95.04 96.77 763,804 +3.21(+3.43%)
Nov 13, 2023 92.97 94.65 92.10 93.56 703,064 +1.88(+2.05%)
Nov 10, 2023 89.99 91.95 89.43 91.69 382,347 +2.07(+2.31%)
Nov 09, 2023 90.90 91.42 89.31 89.61 342,801 -0.46(-0.51%)
Nov 08, 2023 90.94 91.86 89.41 90.08 623,097 -0.57(-0.63%)
Nov 07, 2023 89.61 90.70 89.44 90.65 509,783 +0.18(+0.20%)
Nov 06, 2023 93.22 93.27 89.73 90.47 748,551 -2.41(-2.59%)
Nov 03, 2023 91.92 93.82 91.92 92.88 710,163 +2.44(+2.70%)
Nov 02, 2023 89.13 90.66 88.54 90.44 746,398 +2.95(+3.37%)
Nov 01, 2023 86.07 87.52 85.42 87.49 670,063 +1.25(+1.45%)
Oct 31, 2023 85.51 86.43 84.91 86.24 686,574 -0.30(-0.35%)
Oct 30, 2023 85.84 86.68 84.91 86.55 797,015 +1.68(+1.98%)
Oct 27, 2023 88.14 88.17 84.64 84.87 862,517 -3.47(-3.93%)
Oct 26, 2023 88.88 90.52 86.44 88.34 1,079,599 +2.95(+3.45%)
Oct 25, 2023 87.29 87.81 85.35 85.39 882,888 -1.87(-2.14%)
Oct 24, 2023 87.86 88.45 87.19 87.26 592,899 +0.25(+0.28%)
Oct 23, 2023 87.24 88.51 86.65 87.01 577,978 -0.35(-0.41%)
Oct 20, 2023 88.12 88.87 87.32 87.36 774,524 -1.05(-1.19%)
Oct 19, 2023 90.44 90.85 87.67 88.42 683,014 -2.44(-2.68%)
Oct 18, 2023 93.64 94.28 90.75 90.85 778,730 -4.17(-4.39%)
Oct 17, 2023 93.53 95.86 93.26 95.02 620,190 +0.83(+0.88%)
Oct 16, 2023 93.05 95.09 93.05 94.20 690,422 +2.13(+2.32%)
Oct 13, 2023 93.52 94.18 91.76 92.06 522,465 -0.61(-0.66%)
Oct 12, 2023 94.39 94.39 91.92 92.67 279,607 -1.44(-1.53%)
Oct 11, 2023 93.34 94.20 92.95 94.11 308,251 +1.07(+1.15%)
Oct 10, 2023 92.49 94.16 92.49 93.04 417,899 +1.18(+1.28%)
Oct 09, 2023 90.11 91.92 89.64 91.86 545,991 +1.33(+1.47%)
Oct 06, 2023 88.81 91.38 87.87 90.53 689,860 +1.58(+1.78%)
Oct 05, 2023 90.32 90.84 88.84 88.95 690,398 -1.67(-1.84%)
Oct 04, 2023 91.92 92.11 89.65 90.62 677,140 -1.56(-1.70%)
Oct 03, 2023 92.27 92.95 91.48 92.18 523,534 -0.64(-0.69%)
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.