Skip to main content

Oshkosh Truck Corp (NY: OSK )

110.45 +0.98 (+0.90%)
Streaming Delayed Price Updated: 9:59 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 109.49 109.61 108.59 109.47 525,245 +0.39(+0.36%)
Feb 26, 2024 108.53 109.24 107.83 109.08 467,562 +0.22(+0.20%)
Feb 23, 2024 108.00 109.26 107.24 108.86 712,306 +1.37(+1.27%)
Feb 22, 2024 109.77 109.77 107.17 107.49 667,905 -1.53(-1.40%)
Feb 21, 2024 108.25 109.57 107.84 109.02 472,407 +0.77(+0.71%)
Feb 20, 2024 107.38 108.46 106.73 108.25 647,199 -0.40(-0.37%)
Feb 16, 2024 111.10 111.99 108.47 108.65 539,547 -3.01(-2.70%)
Feb 15, 2024 110.22 111.74 109.81 111.66 403,172 +1.23(+1.11%)
Feb 14, 2024 108.16 110.51 108.16 110.43 505,955 +3.01(+2.80%)
Feb 13, 2024 109.57 109.58 106.52 107.42 819,700 -5.42(-4.80%)
Feb 12, 2024 111.59 113.28 111.34 112.84 410,206 +1.42(+1.28%)
Feb 09, 2024 112.52 112.60 110.43 111.41 608,324 -1.23(-1.10%)
Feb 08, 2024 111.76 112.77 111.27 112.65 597,455 +1.22(+1.10%)
Feb 07, 2024 112.12 112.54 110.83 111.42 798,282 -0.02(-0.02%)
Feb 06, 2024 111.67 112.40 110.40 111.44 802,753 -0.23(-0.21%)
Feb 05, 2024 112.02 112.50 110.35 111.67 345,677 -1.27(-1.13%)
Feb 02, 2024 111.67 113.48 111.44 112.95 374,297 +0.71(+0.63%)
Feb 01, 2024 110.73 112.49 109.68 112.24 490,135 +2.61(+2.38%)
Jan 31, 2024 113.77 113.95 109.35 109.63 750,635 -3.85(-3.40%)
Jan 30, 2024 109.53 115.14 106.65 113.48 1,446,359 +1.16(+1.04%)
Jan 29, 2024 109.87 112.61 109.80 112.32 1,038,202 +2.31(+2.10%)
Jan 26, 2024 110.32 111.79 109.95 110.01 474,664 -0.07(-0.06%)
Jan 25, 2024 108.22 112.60 108.21 110.08 808,903 +3.91(+3.69%)
Jan 24, 2024 108.43 108.61 105.65 106.17 456,671 -1.37(-1.28%)
Jan 23, 2024 109.08 109.26 107.01 107.54 390,939 -0.48(-0.44%)
Jan 22, 2024 106.97 109.46 106.97 108.02 477,334 +1.58(+1.49%)
Jan 19, 2024 104.36 106.46 103.17 106.43 583,673 +2.10(+2.01%)
Jan 18, 2024 103.56 104.67 102.83 104.33 345,266 +1.61(+1.57%)
Jan 17, 2024 103.40 103.84 102.23 102.72 373,136 -2.29(-2.18%)
Jan 16, 2024 104.19 105.05 103.41 105.01 256,408 -0.04(-0.04%)
Jan 12, 2024 106.77 107.09 104.68 105.05 222,276 -0.55(-0.52%)
Jan 11, 2024 105.40 105.87 104.20 105.60 274,962 -0.08(-0.07%)
Jan 10, 2024 106.04 106.51 104.80 105.68 308,036 -0.37(-0.35%)
Jan 09, 2024 105.01 106.16 104.03 106.05 337,652 +0.06(+0.06%)
Jan 08, 2024 104.44 106.14 103.50 105.99 362,835 +1.15(+1.09%)
Jan 05, 2024 102.92 105.46 102.77 104.84 423,411 +1.48(+1.44%)
Jan 04, 2024 103.42 104.28 103.24 103.36 375,136 +0.02(+0.02%)
Jan 03, 2024 105.73 105.73 103.28 103.34 405,952 -3.53(-3.31%)
Jan 02, 2024 107.32 108.56 106.48 106.87 426,027 -1.08(-1.00%)
Dec 29, 2023 108.64 109.43 107.61 107.95 426,174 -0.81(-0.74%)
Dec 28, 2023 107.52 108.95 107.52 108.75 321,882 +0.78(+0.72%)
Dec 27, 2023 108.58 108.94 107.72 107.98 237,599 -0.71(-0.65%)
Dec 26, 2023 107.44 109.29 107.40 108.69 409,527 +1.45(+1.36%)
Dec 22, 2023 106.65 107.90 106.19 107.23 247,922 +0.74(+0.69%)
Dec 21, 2023 106.47 106.68 105.60 106.49 352,133 +1.16(+1.10%)
Dec 20, 2023 107.42 108.53 105.27 105.34 487,117 -2.66(-2.46%)
Dec 19, 2023 106.54 108.08 106.15 108.00 391,137 +2.50(+2.37%)
Dec 18, 2023 107.23 107.41 104.61 105.50 601,632 -1.34(-1.26%)
Dec 15, 2023 106.54 108.12 106.17 106.84 912,877 -0.08(-0.07%)
Dec 14, 2023 104.44 107.71 104.44 106.92 590,677 +4.13(+4.02%)
Dec 13, 2023 100.62 102.94 99.26 102.79 520,515 +2.16(+2.15%)
Dec 12, 2023 101.41 101.55 100.13 100.63 371,674 -0.82(-0.81%)
Dec 11, 2023 99.65 101.56 99.63 101.45 483,190 +2.05(+2.06%)
Dec 08, 2023 98.25 100.24 98.25 99.39 281,971 +1.00(+1.01%)
Dec 07, 2023 98.18 99.08 97.61 98.40 443,724 +0.16(+0.16%)
Dec 06, 2023 98.49 100.12 98.04 98.24 272,939 +0.22(+0.22%)
Dec 05, 2023 98.85 99.06 97.71 98.02 290,386 -1.44(-1.45%)
Dec 04, 2023 98.77 100.20 98.43 99.46 455,195 -0.08(-0.08%)
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.