Oshkosh Truck Corp (NY: OSK )

101.58 +1.03 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.69 25.85 24.78 24.92 2,124,977 -0.61(-2.39%)
Nov 29, 2012 26.73 26.80 25.51 25.53 921,429 -1.15(-4.30%)
Nov 28, 2012 26.22 26.79 26.03 26.68 567,774 +0.38(+1.45%)
Nov 27, 2012 26.42 26.63 26.08 26.30 1,013,759 -0.01(-0.03%)
Nov 26, 2012 26.08 26.58 25.87 26.30 861,320 -0.01(-0.03%)
Nov 23, 2012 26.12 26.87 25.94 26.31 698,166 +0.14(+0.52%)
Nov 21, 2012 25.32 26.27 25.06 26.18 1,167,414 +1.00(+3.98%)
Nov 20, 2012 24.10 25.40 24.10 25.18 981,451 +0.97(+4.00%)
Nov 19, 2012 23.66 24.22 23.35 24.21 670,152 +1.08(+4.66%)
Nov 16, 2012 23.13 23.55 22.93 23.13 639,349 +0.14(+0.59%)
Nov 15, 2012 23.02 23.32 22.72 22.99 458,323 -0.14(-0.59%)
Nov 14, 2012 23.93 23.99 23.03 23.13 469,269 -0.72(-3.03%)
Nov 13, 2012 23.88 24.30 23.77 23.85 497,292 -0.28(-1.16%)
Nov 12, 2012 24.36 24.41 24.06 24.13 477,125 +0.03(+0.11%)
Nov 09, 2012 23.82 24.38 23.69 24.11 516,112 +0.18(+0.75%)
Nov 08, 2012 24.64 24.84 23.75 23.93 1,144,593 -0.74(-2.99%)
Nov 07, 2012 23.94 24.99 23.94 24.67 850,243 -0.87(-3.42%)
Nov 06, 2012 25.42 25.87 25.04 25.54 1,051,445 +0.53(+2.14%)
Nov 05, 2012 24.70 25.34 24.70 25.01 778,247 -0.02(-0.07%)
Nov 02, 2012 25.47 25.72 24.96 25.02 683,950 -0.25(-1.01%)
Nov 01, 2012 25.91 26.02 24.85 25.28 1,973,343 -0.18(-0.70%)
Oct 31, 2012 25.47 25.58 25.32 25.46 624,596 +0.05(+0.20%)
Oct 26, 2012 25.46 25.40 25.40 25.40 994,495 +0.15(+0.61%)
Oct 25, 2012 25.37 25.46 24.85 25.25 908,935 -0.08(-0.34%)
Oct 24, 2012 25.06 25.60 24.90 25.34 591,152 +0.20(+0.81%)
Oct 23, 2012 25.23 25.28 24.68 25.13 1,104,544 -0.03(-0.14%)
Oct 19, 2012 25.23 25.47 25.08 25.17 1,573,094 -0.25(-0.97%)
Oct 18, 2012 25.47 25.63 25.08 25.41 1,154,077 -0.08(-0.33%)
Oct 17, 2012 25.54 25.69 25.12 25.50 1,060,312 -0.11(-0.43%)
Oct 16, 2012 25.37 25.68 25.18 25.61 1,182,775 +0.22(+0.87%)
Oct 15, 2012 26.00 26.00 25.03 25.39 1,587,026 +0.14(+0.57%)
Oct 12, 2012 25.41 25.67 25.05 25.24 2,016,641 -0.14(-0.57%)
Oct 11, 2012 23.15 26.58 22.91 25.39 7,307,424 +2.59(+11.36%)
Oct 10, 2012 23.08 23.14 22.70 22.80 577,164 -0.33(-1.43%)
Oct 09, 2012 23.45 23.72 23.07 23.13 707,938 -0.53(-2.26%)
Oct 08, 2012 23.60 23.84 23.54 23.66 438,098 -0.19(-0.78%)
Oct 05, 2012 24.13 24.69 23.70 23.85 671,817 +0.00(+0.00%)
Oct 04, 2012 23.38 24.04 23.30 23.85 1,196,688 +0.65(+2.78%)
Oct 03, 2012 23.38 23.43 23.09 23.21 689,798 -0.18(-0.76%)
Oct 02, 2012 23.44 23.62 23.22 23.38 615,284 +0.17(+0.73%)
Oct 01, 2012 22.93 23.59 22.93 23.21 782,054 -0.08(-0.33%)
Sep 28, 2012 23.09 23.46 23.06 23.29 799,338 -0.03(-0.15%)
Sep 27, 2012 23.60 23.75 23.26 23.32 613,185 -0.08(-0.33%)
Sep 26, 2012 23.37 23.51 22.80 23.40 924,789 +0.00(+0.00%)
Sep 25, 2012 24.22 24.23 23.34 23.40 724,870 -0.76(-3.13%)
Sep 24, 2012 23.82 24.59 23.74 24.16 934,348 +0.03(+0.11%)
Sep 21, 2012 24.38 24.54 23.82 24.13 1,115,731 +0.12(+0.50%)
Sep 20, 2012 24.19 24.29 23.72 24.01 690,236 -0.54(-2.21%)
Sep 19, 2012 24.03 24.76 23.90 24.56 982,739 +0.66(+2.77%)
Sep 18, 2012 24.50 24.61 23.89 23.89 1,261,853 -0.70(-2.83%)
Sep 17, 2012 25.15 25.17 24.43 24.59 939,817 -0.68(-2.69%)
Sep 14, 2012 23.77 25.29 23.69 25.27 1,662,419 +1.92(+8.22%)
Sep 13, 2012 22.91 23.44 22.30 23.35 949,970 +0.42(+1.81%)
Sep 12, 2012 22.93 23.12 22.62 22.93 908,450 +0.22(+0.97%)
Sep 11, 2012 22.44 22.79 22.42 22.71 715,848 +0.20(+0.87%)
Sep 10, 2012 22.20 22.67 22.11 22.52 1,063,805 -0.14(-0.64%)
Sep 07, 2012 22.33 22.97 22.28 22.66 419,031 +0.42(+1.87%)
Sep 06, 2012 21.91 22.44 21.77 22.25 995,209 +0.61(+2.83%)
Sep 05, 2012 21.67 21.74 21.41 21.63 1,370,760 -0.04(-0.20%)
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.