Oshkosh Truck Corp (NY: OSK )

71.73 USD +0.40 (+0.56%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 70.76 72.39 70.61 71.73 258,600 +0.40(+0.56%)
Sep 24, 2020 70.70 72.73 69.96 71.33 342,388 +0.48(+0.68%)
Sep 23, 2020 72.88 73.86 70.78 70.85 338,359 -1.76(-2.42%)
Sep 22, 2020 72.81 73.90 71.63 72.61 302,287 -0.22(-0.30%)
Sep 21, 2020 76.11 76.46 71.78 72.83 528,822 -4.77(-6.15%)
Sep 18, 2020 79.27 80.34 77.27 77.60 816,500 -1.51(-1.91%)
Sep 17, 2020 77.50 79.66 76.86 79.11 509,807 +0.79(+1.01%)
Sep 16, 2020 77.58 79.04 76.80 78.32 524,783 +1.11(+1.44%)
Sep 15, 2020 77.65 78.41 76.00 77.21 420,747 -0.19(-0.25%)
Sep 14, 2020 77.49 78.07 76.94 77.40 400,250 +0.41(+0.53%)
Sep 11, 2020 75.48 77.46 75.35 76.99 344,400 +1.64(+2.18%)
Sep 10, 2020 77.58 77.71 75.32 75.35 398,992 -1.18(-1.54%)
Sep 09, 2020 76.30 77.41 75.87 76.53 366,491 +0.73(+0.96%)
Sep 08, 2020 77.96 78.21 75.70 75.80 468,415 -2.69(-3.43%)
Sep 04, 2020 79.03 79.50 77.00 78.49 370,800 +0.76(+0.98%)
Sep 03, 2020 79.45 79.64 77.11 77.73 358,742 -1.31(-1.66%)
Sep 02, 2020 79.16 79.33 78.09 79.04 213,820 +0.27(+0.34%)
Sep 01, 2020 76.89 78.84 76.12 78.77 267,706 +1.76(+2.29%)
Aug 31, 2020 78.49 78.53 76.95 77.01 278,089 -1.76(-2.23%)
Aug 28, 2020 78.66 79.21 78.23 78.77 237,200 +0.50(+0.64%)
Aug 27, 2020 77.95 78.86 77.50 78.27 204,189 +0.57(+0.73%)
Aug 26, 2020 77.84 78.23 77.02 77.70 208,320 +0.11(+0.14%)
Aug 25, 2020 79.35 79.35 77.03 77.59 255,842 -1.25(-1.59%)
Aug 24, 2020 77.99 79.53 77.86 78.84 218,435 +1.22(+1.57%)
Aug 21, 2020 77.55 78.42 77.50 77.62 362,400 +0.12(+0.15%)
Aug 20, 2020 77.76 77.76 76.84 77.50 449,737 -1.32(-1.67%)
Aug 19, 2020 78.87 80.00 78.56 78.82 250,201 -0.18(-0.23%)
Aug 18, 2020 80.04 80.20 78.91 79.00 328,948 -1.04(-1.30%)
Aug 17, 2020 81.13 81.13 79.98 80.04 390,838 -0.76(-0.94%)
Aug 14, 2020 80.37 81.57 80.24 80.80 418,700 -0.53(-0.65%)
Aug 13, 2020 82.18 82.89 80.20 81.33 316,751 -1.96(-2.35%)
Aug 12, 2020 84.34 84.79 82.65 83.29 381,425 -0.34(-0.41%)
Aug 11, 2020 83.45 85.17 83.42 83.63 358,173 +0.75(+0.90%)
Aug 10, 2020 81.35 83.43 81.35 82.88 285,800 +2.02(+2.50%)
Aug 07, 2020 80.40 80.87 79.32 80.86 297,000 +0.88(+1.10%)
Aug 06, 2020 80.48 80.72 79.56 79.98 368,909 -0.30(-0.37%)
Aug 05, 2020 79.55 80.57 79.07 80.28 315,916 +1.66(+2.11%)
Aug 04, 2020 79.71 80.33 78.25 78.62 336,098 -1.21(-1.52%)
Aug 03, 2020 79.02 80.72 78.18 79.83 493,013 +1.11(+1.41%)
Jul 31, 2020 79.71 79.82 77.46 78.72 490,900 -1.56(-1.94%)
Jul 30, 2020 80.39 81.89 78.12 80.28 554,100 -0.21(-0.26%)
Jul 29, 2020 79.99 81.13 79.11 80.49 342,537 +1.11(+1.40%)
Jul 28, 2020 79.81 80.50 79.10 79.38 360,530 -1.23(-1.53%)
Jul 27, 2020 78.76 80.73 78.13 80.61 408,571 +1.96(+2.49%)
Jul 24, 2020 79.60 79.60 78.30 78.65 149,000 -0.76(-0.96%)
Jul 23, 2020 78.83 79.89 78.33 79.41 373,354 +0.22(+0.28%)
Jul 22, 2020 77.46 79.25 77.41 79.19 372,782 +1.33(+1.71%)
Jul 21, 2020 76.17 78.80 76.17 77.86 312,664 +2.22(+2.93%)
Jul 20, 2020 76.71 77.39 75.33 75.64 367,584 -1.53(-1.98%)
Jul 17, 2020 77.47 77.94 76.87 77.17 262,900 -0.23(-0.30%)
Jul 16, 2020 77.60 78.70 76.71 77.40 291,286 -0.40(-0.51%)
Jul 15, 2020 76.72 78.44 76.45 77.80 483,692 +2.53(+3.36%)
Jul 14, 2020 73.34 75.48 72.52 75.27 514,659 +2.03(+2.77%)
Jul 13, 2020 73.07 74.86 72.25 73.24 524,641 +1.20(+1.67%)
Jul 10, 2020 70.45 72.18 70.38 72.04 389,100 +1.81(+2.58%)
Jul 09, 2020 70.86 70.86 69.26 70.23 742,959 -0.77(-1.08%)
Jul 08, 2020 70.39 71.25 69.79 71.00 468,490 +0.85(+1.21%)
Jul 07, 2020 71.00 71.29 69.60 70.15 349,858 -1.61(-2.24%)
Jul 06, 2020 73.12 73.69 71.12 71.76 466,288 -0.03(-0.04%)
Jul 02, 2020 72.19 73.43 71.49 71.79 379,400 +1.56(+2.22%)
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.