Oshkosh Truck Corp (NY: OSK )

109.31 +1.28 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 108.69 110.99 107.65 109.31 666,323 +1.28(+1.18%)
Jul 12, 2024 107.63 108.81 107.03 108.03 343,785 +1.62(+1.52%)
Jul 11, 2024 104.81 107.20 104.42 106.41 353,146 +2.72(+2.62%)
Jul 10, 2024 102.55 104.00 102.11 103.69 580,469 +1.39(+1.36%)
Jul 09, 2024 103.34 103.96 101.92 102.30 573,107 -1.81(-1.74%)
Jul 08, 2024 103.72 104.46 103.49 104.11 446,280 +1.15(+1.12%)
Jul 05, 2024 105.29 105.30 102.45 102.96 1,044,742 -3.01(-2.84%)
Jul 03, 2024 106.26 106.90 105.34 105.97 151,706 +0.12(+0.11%)
Jul 02, 2024 105.60 106.40 105.25 105.85 521,510 +0.20(+0.19%)
Jul 01, 2024 108.98 108.98 105.35 105.65 504,489 -2.55(-2.36%)
Jun 28, 2024 106.37 108.24 105.75 108.20 1,066,123 +2.81(+2.67%)
Jun 27, 2024 105.71 106.50 104.23 105.39 652,411 -0.65(-0.61%)
Jun 26, 2024 106.11 106.12 104.63 106.04 328,831 +0.29(+0.27%)
Jun 25, 2024 106.58 106.58 104.44 105.75 443,726 -1.56(-1.45%)
Jun 24, 2024 108.26 109.84 107.20 107.31 460,698 -0.24(-0.22%)
Jun 21, 2024 107.52 107.68 106.14 107.55 622,820 +0.30(+0.28%)
Jun 20, 2024 105.89 107.94 105.89 107.25 472,718 +1.38(+1.30%)
Jun 18, 2024 106.11 106.53 104.90 105.87 372,608 -0.31(-0.29%)
Jun 17, 2024 105.21 106.20 104.30 106.18 368,628 +0.66(+0.63%)
Jun 14, 2024 104.61 105.78 102.56 105.52 517,830 -0.91(-0.86%)
Jun 13, 2024 107.84 107.85 105.45 106.43 686,985 -1.73(-1.60%)
Jun 12, 2024 109.92 110.78 107.73 108.16 437,240 +0.33(+0.31%)
Jun 11, 2024 109.10 109.10 107.67 107.83 320,315 -1.97(-1.79%)
Jun 10, 2024 109.11 110.92 109.01 109.80 270,193 -0.17(-0.15%)
Jun 07, 2024 109.70 110.53 108.91 109.97 184,220 -0.66(-0.60%)
Jun 06, 2024 112.01 112.76 110.05 110.63 240,318 -1.52(-1.36%)
Jun 05, 2024 111.43 112.46 110.25 112.15 337,916 +1.44(+1.30%)
Jun 04, 2024 109.49 111.13 108.31 110.71 508,068 -0.77(-0.69%)
Jun 03, 2024 115.11 115.33 110.03 111.48 379,115 -2.25(-1.98%)
May 31, 2024 113.00 113.81 111.92 113.73 527,039 +1.14(+1.01%)
May 30, 2024 111.25 113.18 110.52 112.59 280,203 +1.61(+1.45%)
May 29, 2024 111.28 111.63 110.33 110.98 341,340 -1.39(-1.24%)
May 28, 2024 115.64 116.27 112.03 112.37 415,524 -3.09(-2.68%)
May 24, 2024 116.58 116.58 115.00 115.46 445,371 -0.19(-0.16%)
May 23, 2024 117.27 117.73 115.33 115.65 479,246 -0.83(-0.71%)
May 22, 2024 118.00 118.81 116.20 116.48 369,428 -1.92(-1.62%)
May 21, 2024 118.64 118.90 117.82 118.40 315,555 -0.37(-0.31%)
May 20, 2024 117.32 119.05 117.07 118.77 439,462 +1.81(+1.55%)
May 17, 2024 116.96 117.47 116.13 116.96 390,891 +0.44(+0.38%)
May 16, 2024 121.50 121.66 116.48 116.52 656,902 -5.47(-4.48%)
May 15, 2024 123.00 123.25 120.89 121.99 418,571 +0.10(+0.08%)
May 14, 2024 122.42 122.90 120.84 121.89 326,423 -0.02(-0.02%)
May 13, 2024 122.15 122.59 121.50 121.91 422,536 +0.28(+0.23%)
May 10, 2024 119.69 122.49 119.69 121.63 571,638 +2.93(+2.47%)
May 09, 2024 116.55 118.91 116.55 118.70 312,529 +2.25(+1.93%)
May 08, 2024 115.28 117.13 115.28 116.45 330,320 +0.42(+0.36%)
May 07, 2024 116.45 117.84 115.93 116.03 426,940 +0.03(+0.03%)
May 06, 2024 115.72 116.30 114.86 116.00 325,866 +2.04(+1.79%)
May 03, 2024 114.50 114.97 112.72 113.96 411,535 +1.04(+0.92%)
May 02, 2024 113.19 113.63 111.64 112.92 470,446 +0.59(+0.52%)
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.