Oshkosh Corporation (FRA:OK3)
Germany · Delayed Price · Currency is EUR 111.00
+2.00 (1.83%)
At close: Jul 29, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | - | 0.91% | - |
| Jul 31, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 0.92% | - |
| Jul 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -1.80% | 150 |
| Jul 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1.83% | 150 |
| Jul 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | 0.93% | 150 |
| Jul 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 0.93% | 150 |
| Jul 24, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | - | - | 150 |
| Jul 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 2.88% | 100 |
| Jul 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.95% | - |
| Jul 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 100 |
| Jul 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | 100 |
| Jul 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | 100 |
| Jul 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -2.80% | 100 |
| Jul 15, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | - | 0.94% | 100 |
| Jul 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -0.93% | 135 |
| Jul 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | 0.94% | 135 |
| Jul 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | - | 135 |
| Jul 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | 0.95% | - |
| Jul 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.96% | 135 |
| Jul 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | 135 |
| Jul 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | 135 |
| Jul 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 3.00% | 135 |
| Jul 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3.09% | - |
| Jul 1, 2025 | 96.50 | 97.00 | 96.50 | 97.00 | - | - | - |
| Jun 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.52% | - |
| Jun 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 3.21% | 135 |
| Jun 26, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -1.06% | - |
| Jun 25, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | 0.53% | 34 |
| Jun 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -0.53% | - |
| Jun 23, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | - | - | 34 |
| Jun 20, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -0.53% | 34 |
| Jun 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | - | - |
| Jun 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -0.52% | 34 |
| Jun 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -0.52% | 34 |
| Jun 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.59% | 34 |
| Jun 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -1.05% | - |
| Jun 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -1.55% | - |
| Jun 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.52% | 34 |
| Jun 10, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | - | 1.05% | 34 |
| Jun 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -2.05% | - |
| Jun 6, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | - | 7.14% | 300 |
| Jun 5, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | - | 1.11% | 150 |
| Jun 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 0.56% | - |
| Jun 3, 2025 | 85.50 | 89.50 | 85.50 | 89.50 | - | 3.47% | 101 |
| Jun 2, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -1.70% | 30 |
| May 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -1.68% | 30 |
| May 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.56% | - |
| May 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 2.89% | - |
| May 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | - | - |
| May 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | - | - |