Skip to main content

Oshkosh Truck Corp (NY: OSK )

101.49 -2.63 (-2.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 107.61 108.30 103.52 104.12 843,381 -2.51(-2.35%)
Dec 06, 2024 112.65 113.44 103.18 106.63 1,756,418 -5.25(-4.69%)
Dec 05, 2024 113.80 113.80 111.70 111.88 448,490 -1.55(-1.37%)
Dec 04, 2024 112.27 114.94 112.27 113.43 509,472 +0.84(+0.75%)
Dec 03, 2024 112.34 113.32 111.81 112.59 317,236 +0.46(+0.41%)
Dec 02, 2024 113.29 114.24 112.10 112.13 386,005 -1.48(-1.30%)
Nov 29, 2024 113.83 114.99 112.89 113.61 179,196 +0.84(+0.74%)
Nov 27, 2024 113.97 114.99 112.10 112.77 406,991 -0.81(-0.71%)
Nov 26, 2024 113.00 113.93 112.64 113.58 302,536 -0.56(-0.49%)
Nov 25, 2024 112.82 115.70 112.82 114.14 373,540 +2.33(+2.08%)
Nov 22, 2024 109.66 111.97 109.20 111.81 263,962 +2.48(+2.27%)
Nov 21, 2024 108.87 110.03 107.97 109.33 626,715 +1.37(+1.27%)
Nov 20, 2024 107.84 108.38 106.84 107.96 282,151 +0.15(+0.14%)
Nov 19, 2024 107.46 108.46 106.74 107.81 364,388 -1.42(-1.30%)
Nov 18, 2024 108.94 110.34 108.67 109.23 578,269 +0.63(+0.58%)
Nov 15, 2024 111.80 112.27 107.84 108.60 469,427 -2.60(-2.34%)
Nov 14, 2024 110.80 112.73 109.92 111.20 582,627 +1.23(+1.12%)
Nov 13, 2024 111.07 111.96 109.82 109.97 492,518 -0.80(-0.72%)
Nov 12, 2024 111.48 111.88 110.29 110.76 461,446 -1.31(-1.17%)
Nov 11, 2024 112.42 113.42 111.92 112.08 344,959 +0.91(+0.81%)
Nov 08, 2024 111.30 112.50 110.20 111.17 516,102 -0.63(-0.56%)
Nov 07, 2024 114.30 114.39 111.71 111.80 618,332 -3.25(-2.82%)
Nov 06, 2024 111.54 115.48 110.83 115.04 899,400 +10.35(+9.88%)
Nov 05, 2024 102.19 104.82 101.78 104.70 422,071 +2.19(+2.14%)
Nov 04, 2024 102.47 104.56 102.02 102.51 494,839 -0.26(-0.25%)
Nov 01, 2024 102.47 104.55 101.64 102.77 557,604 +0.95(+0.93%)
Oct 31, 2024 104.15 105.49 101.79 101.82 773,309 -4.20(-3.96%)
Oct 30, 2024 104.50 110.13 103.17 106.02 1,432,517 -1.36(-1.27%)
Oct 29, 2024 109.08 110.03 106.95 107.39 945,231 -2.18(-1.99%)
Oct 28, 2024 106.56 110.35 106.56 109.57 1,015,292 +3.90(+3.69%)
Oct 25, 2024 104.52 106.68 103.58 105.66 628,639 +1.93(+1.86%)
Oct 24, 2024 103.23 104.09 102.06 103.73 538,967 +0.71(+0.69%)
Oct 23, 2024 104.26 104.41 102.01 103.02 318,491 -1.76(-1.68%)
Oct 22, 2024 104.32 106.29 103.33 104.79 729,193 +0.95(+0.91%)
Oct 21, 2024 107.67 107.67 103.78 103.84 559,483 -3.85(-3.58%)
Oct 18, 2024 106.39 107.73 104.88 107.69 664,001 +1.97(+1.87%)
Oct 17, 2024 105.44 106.07 104.72 105.72 420,649 +0.38(+0.36%)
Oct 16, 2024 104.62 106.80 104.10 105.34 454,771 +1.60(+1.55%)
Oct 15, 2024 103.37 105.47 103.07 103.74 547,486 -0.39(-0.37%)
Oct 14, 2024 101.83 104.26 101.48 104.13 466,337 +0.60(+0.58%)
Oct 11, 2024 99.19 103.53 99.10 103.53 604,262 +4.27(+4.30%)
Oct 10, 2024 98.25 99.41 97.84 99.26 336,585 -0.23(-0.23%)
Oct 09, 2024 99.42 100.94 98.95 99.49 374,767 -0.25(-0.25%)
Oct 08, 2024 100.70 101.07 98.99 99.74 339,484 -1.48(-1.47%)
Oct 07, 2024 99.68 101.47 99.45 101.22 390,877 +0.94(+0.93%)
Oct 04, 2024 99.94 100.67 98.91 100.28 438,163 +1.75(+1.78%)
Oct 03, 2024 98.70 99.32 97.28 98.53 515,156 -1.12(-1.12%)
Oct 02, 2024 97.96 99.97 97.41 99.65 584,535 +1.58(+1.61%)
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.