Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.97 37.28 36.60 36.95 1,756,312 -0.25(-0.67%)
Jan 29, 2015 38.40 38.40 36.48 37.20 2,260,173 -1.16(-3.01%)
Jan 28, 2015 38.75 38.75 37.61 38.35 2,389,427 -0.08(-0.20%)
Jan 27, 2015 36.86 38.75 36.35 38.43 3,563,329 +2.10(+5.79%)
Jan 26, 2015 35.79 36.68 35.56 36.33 1,362,344 +0.61(+1.71%)
Jan 23, 2015 35.65 35.95 35.30 35.71 826,472 +0.02(+0.05%)
Jan 22, 2015 34.96 35.77 34.63 35.70 1,258,869 +1.03(+2.96%)
Jan 21, 2015 34.40 34.74 34.25 34.67 1,540,005 +0.15(+0.42%)
Jan 20, 2015 34.13 34.65 33.67 34.52 772,140 +0.47(+1.39%)
Jan 16, 2015 33.52 34.08 33.32 34.05 1,036,765 +0.22(+0.66%)
Jan 15, 2015 35.26 35.31 33.79 33.83 1,307,202 -1.20(-3.42%)
Jan 14, 2015 35.64 35.88 34.89 35.02 1,415,046 -1.28(-3.52%)
Jan 13, 2015 37.03 37.33 35.77 36.30 670,828 -0.50(-1.36%)
Jan 12, 2015 37.12 37.31 36.36 36.80 823,313 -0.28(-0.77%)
Jan 09, 2015 37.78 37.78 37.04 37.09 643,590 -0.68(-1.80%)
Jan 08, 2015 39.02 39.52 37.41 37.77 2,128,356 -2.03(-5.11%)
Jan 07, 2015 39.66 39.87 39.16 39.80 534,445 +0.44(+1.12%)
Jan 06, 2015 40.39 40.63 39.09 39.36 1,015,264 -1.02(-2.52%)
Jan 05, 2015 41.30 41.32 40.17 40.38 722,896 -1.28(-3.06%)
Jan 02, 2015 42.29 42.30 41.02 41.66 590,369 -0.29(-0.70%)
Dec 31, 2014 42.34 41.95 41.95 41.95 604,580 -0.37(-0.88%)
Dec 30, 2014 42.38 42.60 41.90 42.32 429,090 -0.17(-0.41%)
Dec 29, 2014 41.90 42.68 41.71 42.49 410,502 +0.54(+1.29%)
Dec 26, 2014 42.03 42.22 41.82 41.95 259,205 +0.09(+0.23%)
Dec 24, 2014 41.91 41.85 41.85 41.85 194,954 -0.09(-0.21%)
Dec 23, 2014 41.61 42.28 41.35 41.94 525,483 +0.65(+1.57%)
Dec 22, 2014 40.93 41.49 40.78 41.29 785,819 +0.58(+1.42%)
Dec 19, 2014 40.34 40.92 40.13 40.72 1,244,418 +0.38(+0.94%)
Dec 18, 2014 40.00 40.34 39.52 40.34 621,267 +1.10(+2.81%)
Dec 17, 2014 38.40 39.28 38.15 39.23 756,911 +0.86(+2.25%)
Dec 16, 2014 38.35 39.66 38.32 38.37 740,000 -0.41(-1.07%)
Dec 15, 2014 39.14 39.53 38.78 38.78 741,888 -0.32(-0.82%)
Dec 12, 2014 38.48 39.31 38.25 39.10 968,218 +0.09(+0.22%)
Dec 11, 2014 39.34 39.87 38.93 39.02 489,881 -0.03(-0.09%)
Dec 10, 2014 39.90 39.90 39.01 39.05 657,288 -0.92(-2.31%)
Dec 09, 2014 38.92 40.02 38.81 39.97 659,481 +0.30(+0.76%)
Dec 08, 2014 40.33 40.42 39.50 39.67 813,935 -0.72(-1.77%)
Dec 05, 2014 40.52 40.82 40.28 40.39 826,827 +0.16(+0.41%)
Dec 04, 2014 40.47 40.50 40.09 40.22 883,366 -0.41(-1.00%)
Dec 03, 2014 39.42 40.73 39.37 40.63 791,533 +1.34(+3.40%)
Dec 02, 2014 38.50 39.46 38.25 39.29 994,881 +0.73(+1.90%)
Dec 01, 2014 39.12 39.18 38.08 38.56 902,064 -0.59(-1.50%)
Nov 28, 2014 40.23 40.33 38.43 39.15 1,365,525 -1.10(-2.72%)
Nov 26, 2014 40.76 40.24 40.24 40.24 743,054 -0.54(-1.33%)
Nov 25, 2014 41.12 41.25 40.68 40.78 501,980 -0.34(-0.84%)
Nov 24, 2014 41.24 41.46 40.66 41.13 556,390 -0.07(-0.17%)
Nov 21, 2014 41.17 42.19 40.98 41.20 1,358,501 +0.59(+1.47%)
Nov 20, 2014 40.30 41.03 40.22 40.60 701,050 -0.05(-0.13%)
Nov 19, 2014 40.94 41.18 40.46 40.66 697,663 -0.61(-1.48%)
Nov 18, 2014 40.97 41.46 40.71 41.27 889,178 +0.57(+1.40%)
Nov 17, 2014 40.32 41.02 40.17 40.70 1,042,705 +0.35(+0.88%)
Nov 14, 2014 39.74 40.66 39.74 40.34 1,073,077 +0.42(+1.06%)
Nov 13, 2014 40.03 40.08 39.32 39.92 961,466 -0.11(-0.28%)
Nov 12, 2014 39.35 40.48 39.35 40.03 1,293,711 +0.78(+1.99%)
Nov 11, 2014 39.13 39.38 38.84 39.25 655,536 +0.19(+0.48%)
Nov 10, 2014 38.87 39.77 38.77 39.06 948,470 +0.24(+0.62%)
Nov 07, 2014 38.49 39.24 38.43 38.82 931,329 +0.33(+0.85%)
Nov 06, 2014 37.66 38.56 37.52 38.50 1,138,186 +0.91(+2.42%)
Nov 05, 2014 37.70 37.85 37.22 37.59 866,914 +0.30(+0.81%)
Nov 04, 2014 37.31 37.60 37.16 37.28 1,227,412 -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.