Oshkosh Truck Corp (NY: OSK )

102.94 -2.29 (-2.18%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.98 37.29 36.61 36.95 1,756,054 -0.25(-0.67%)
Jan 29, 2015 38.40 38.40 36.49 37.20 2,259,840 -1.16(-3.01%)
Jan 28, 2015 38.76 38.76 37.62 38.36 2,389,075 -0.08(-0.20%)
Jan 27, 2015 36.87 38.75 36.36 38.44 3,562,804 +2.10(+5.79%)
Jan 26, 2015 35.80 36.69 35.56 36.33 1,362,143 +0.61(+1.71%)
Jan 23, 2015 35.66 35.95 35.31 35.72 826,350 +0.02(+0.05%)
Jan 22, 2015 34.96 35.78 34.64 35.70 1,258,684 +1.03(+2.96%)
Jan 21, 2015 34.40 34.75 34.25 34.68 1,539,779 +0.15(+0.42%)
Jan 20, 2015 34.13 34.65 33.68 34.53 772,026 +0.47(+1.39%)
Jan 16, 2015 33.52 34.08 33.32 34.06 1,036,612 +0.22(+0.66%)
Jan 15, 2015 35.26 35.31 33.79 33.83 1,307,009 -1.20(-3.42%)
Jan 14, 2015 35.64 35.88 34.89 35.03 1,414,838 -1.28(-3.52%)
Jan 13, 2015 37.03 37.33 35.78 36.31 670,730 -0.50(-1.36%)
Jan 12, 2015 37.13 37.32 36.37 36.81 823,192 -0.28(-0.77%)
Jan 09, 2015 37.79 37.79 37.05 37.09 643,496 -0.68(-1.80%)
Jan 08, 2015 39.02 39.52 37.42 37.77 2,128,043 -2.04(-5.11%)
Jan 07, 2015 39.67 39.88 39.17 39.81 534,366 +0.44(+1.12%)
Jan 06, 2015 40.39 40.64 39.10 39.37 1,015,114 -1.02(-2.52%)
Jan 05, 2015 41.31 41.33 40.18 40.39 722,789 -1.28(-3.06%)
Jan 02, 2015 42.30 42.31 41.02 41.66 590,282 -0.29(-0.70%)
Dec 31, 2014 42.34 41.95 41.95 41.95 604,491 -0.37(-0.88%)
Dec 30, 2014 42.39 42.60 41.90 42.33 429,027 -0.17(-0.41%)
Dec 29, 2014 41.90 42.69 41.71 42.50 410,441 +0.54(+1.29%)
Dec 26, 2014 42.04 42.22 41.83 41.95 259,167 +0.09(+0.23%)
Dec 24, 2014 41.92 41.86 41.86 41.86 194,926 -0.09(-0.21%)
Dec 23, 2014 41.62 42.29 41.35 41.95 525,406 +0.65(+1.57%)
Dec 22, 2014 40.94 41.50 40.79 41.30 785,703 +0.58(+1.42%)
Dec 19, 2014 40.34 40.93 40.14 40.72 1,244,234 +0.38(+0.94%)
Dec 18, 2014 40.01 40.35 39.52 40.34 621,176 +1.10(+2.81%)
Dec 17, 2014 38.40 39.29 38.15 39.24 756,800 +0.86(+2.25%)
Dec 16, 2014 38.36 39.67 38.32 38.38 739,891 -0.41(-1.07%)
Dec 15, 2014 39.14 39.53 38.79 38.79 741,778 -0.32(-0.82%)
Dec 12, 2014 38.49 39.32 38.26 39.11 968,076 +0.09(+0.22%)
Dec 11, 2014 39.34 39.88 38.93 39.02 489,809 -0.03(-0.09%)
Dec 10, 2014 39.90 39.90 39.01 39.06 657,191 -0.92(-2.31%)
Dec 09, 2014 38.93 40.02 38.82 39.98 659,384 +0.30(+0.76%)
Dec 08, 2014 40.33 40.43 39.51 39.68 813,815 -0.72(-1.77%)
Dec 05, 2014 40.52 40.83 40.28 40.39 826,705 +0.16(+0.41%)
Dec 04, 2014 40.47 40.51 40.10 40.23 883,236 -0.41(-1.00%)
Dec 03, 2014 39.43 40.74 39.38 40.64 791,417 +1.34(+3.40%)
Dec 02, 2014 38.51 39.46 38.26 39.30 994,735 +0.73(+1.90%)
Dec 01, 2014 39.13 39.19 38.08 38.57 901,931 -0.59(-1.50%)
Nov 28, 2014 40.24 40.33 38.44 39.15 1,365,324 -1.10(-2.72%)
Nov 26, 2014 40.76 40.25 40.25 40.25 742,945 -0.54(-1.33%)
Nov 25, 2014 41.13 41.26 40.69 40.79 501,906 -0.34(-0.84%)
Nov 24, 2014 41.25 41.46 40.66 41.14 556,308 -0.07(-0.17%)
Nov 21, 2014 41.18 42.20 40.99 41.20 1,358,301 +0.59(+1.47%)
Nov 20, 2014 40.31 41.04 40.23 40.61 700,947 -0.05(-0.13%)
Nov 19, 2014 40.95 41.19 40.46 40.66 697,560 -0.61(-1.48%)
Nov 18, 2014 40.97 41.46 40.71 41.27 889,047 +0.57(+1.40%)
Nov 17, 2014 40.32 41.02 40.18 40.70 1,042,551 +0.35(+0.88%)
Nov 14, 2014 39.75 40.67 39.75 40.35 1,072,918 +0.42(+1.06%)
Nov 13, 2014 40.04 40.08 39.33 39.93 961,325 -0.11(-0.28%)
Nov 12, 2014 39.35 40.49 39.35 40.04 1,293,520 +0.78(+1.99%)
Nov 11, 2014 39.14 39.39 38.85 39.26 655,439 +0.19(+0.48%)
Nov 10, 2014 38.88 39.77 38.78 39.07 948,330 +0.24(+0.62%)
Nov 07, 2014 38.49 39.25 38.43 38.83 931,192 +0.33(+0.85%)
Nov 06, 2014 37.67 38.57 37.52 38.50 1,138,018 +0.91(+2.42%)
Nov 05, 2014 37.70 37.86 37.22 37.59 866,786 +0.30(+0.81%)
Nov 04, 2014 37.32 37.61 37.16 37.29 1,227,231 -0.40(-1.07%)
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.