Skip to main content

Oshkosh Truck Corp (NY: OSK )

92.18 -1.59 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 93.50 93.69 91.20 92.18 665,663 -1.59(-1.70%)
Oct 03, 2023 93.86 94.56 93.06 93.77 514,661 -0.65(-0.69%)
Oct 02, 2023 95.58 96.25 93.86 94.42 753,945 -1.01(-1.06%)
Sep 29, 2023 96.65 96.93 95.09 95.43 1,049,662 -0.36(-0.38%)
Sep 28, 2023 93.89 97.02 93.61 95.79 736,873 -0.89(-0.92%)
Sep 27, 2023 96.03 97.10 95.57 96.68 460,383 +1.53(+1.61%)
Sep 26, 2023 95.41 96.67 95.14 95.15 345,735 -1.05(-1.09%)
Sep 25, 2023 95.00 96.80 96.09 96.20 348,823 +0.72(+0.75%)
Sep 22, 2023 96.60 97.11 95.43 95.48 302,381 -1.09(-1.13%)
Sep 21, 2023 97.81 97.83 96.44 96.57 370,527 -2.07(-2.10%)
Sep 20, 2023 98.79 100.78 98.58 98.64 399,664 +0.40(+0.41%)
Sep 19, 2023 98.40 99.40 98.23 98.24 453,373 -0.38(-0.39%)
Sep 18, 2023 98.52 99.62 98.25 98.62 411,096 +0.35(+0.36%)
Sep 15, 2023 99.47 99.52 97.52 98.27 974,187 -1.98(-1.98%)
Sep 14, 2023 100.90 101.50 99.59 100.25 487,184 +0.42(+0.42%)
Sep 13, 2023 100.55 101.13 99.00 99.83 420,712 -1.13(-1.12%)
Sep 12, 2023 101.47 102.61 100.56 100.96 350,748 -0.86(-0.84%)
Sep 11, 2023 102.72 102.91 101.05 101.82 298,946 +0.00(+0.00%)
Sep 08, 2023 101.07 102.30 100.04 101.82 430,365 +1.19(+1.18%)
Sep 07, 2023 101.43 101.89 98.72 100.63 554,803 -1.67(-1.63%)
Sep 06, 2023 102.52 103.56 101.52 102.30 536,727 -0.39(-0.38%)
Sep 05, 2023 105.48 105.82 102.66 102.69 479,982 -3.44(-3.24%)
Sep 01, 2023 104.66 106.15 104.66 106.13 386,707 +2.30(+2.22%)
Aug 31, 2023 104.07 104.87 103.53 103.83 538,679 +0.60(+0.58%)
Aug 30, 2023 102.02 103.95 101.93 103.23 502,468 +1.25(+1.23%)
Aug 29, 2023 99.80 102.03 99.80 101.98 354,408 +1.98(+1.98%)
Aug 28, 2023 99.22 100.81 99.13 100.00 339,603 +0.78(+0.79%)
Aug 25, 2023 99.35 100.08 98.01 99.22 385,189 +0.65(+0.66%)
Aug 24, 2023 98.28 99.86 98.21 98.57 442,391 -0.45(-0.45%)
Aug 23, 2023 97.71 99.13 97.50 99.02 657,515 +1.18(+1.21%)
Aug 22, 2023 98.32 98.63 97.27 97.84 749,159 -0.16(-0.16%)
Aug 21, 2023 98.94 99.66 97.31 98.00 627,582 -0.89(-0.90%)
Aug 18, 2023 98.19 99.48 97.80 98.89 485,523 -0.25(-0.25%)
Aug 17, 2023 99.46 99.95 98.50 99.14 654,878 -0.12(-0.12%)
Aug 16, 2023 100.70 101.56 99.11 99.26 356,554 -1.71(-1.69%)
Aug 15, 2023 100.73 101.15 99.24 100.97 667,989 -0.53(-0.52%)
Aug 14, 2023 102.39 102.39 100.68 101.50 857,231 -1.77(-1.72%)
Aug 11, 2023 102.08 103.30 101.43 103.27 599,255 +0.82(+0.80%)
Aug 10, 2023 103.93 103.96 101.65 102.45 1,018,388 -1.27(-1.22%)
Aug 09, 2023 104.73 105.27 103.44 103.72 580,484 -0.24(-0.23%)
Aug 08, 2023 104.59 104.87 102.81 103.96 983,975 -1.75(-1.66%)
Aug 07, 2023 104.33 106.22 104.33 105.71 789,906 +1.68(+1.62%)
Aug 04, 2023 104.12 104.78 102.59 104.03 888,287 +0.71(+0.69%)
Aug 03, 2023 100.86 103.60 100.03 103.32 872,209 +1.82(+1.80%)
Aug 02, 2023 102.89 103.34 101.18 101.50 1,164,386 +0.50(+0.49%)
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.