Oshkosh Truck Corp (NY: OSK )

100.55 -1.95 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.70 25.85 24.78 24.92 2,124,664 -0.61(-2.39%)
Nov 29, 2012 26.73 26.80 25.52 25.54 921,293 -1.15(-4.30%)
Nov 28, 2012 26.22 26.79 26.04 26.68 567,691 +0.38(+1.45%)
Nov 27, 2012 26.43 26.63 26.09 26.30 1,013,610 -0.01(-0.03%)
Nov 26, 2012 26.09 26.58 25.88 26.31 861,193 -0.01(-0.03%)
Nov 23, 2012 26.12 26.88 25.94 26.32 698,063 +0.14(+0.52%)
Nov 21, 2012 25.32 26.27 25.07 26.18 1,167,242 +1.00(+3.98%)
Nov 20, 2012 24.10 25.40 24.10 25.18 981,306 +0.97(+4.00%)
Nov 19, 2012 23.67 24.23 23.35 24.21 670,053 +1.08(+4.66%)
Nov 16, 2012 23.13 23.56 22.93 23.13 639,255 +0.14(+0.59%)
Nov 15, 2012 23.02 23.33 22.72 23.00 458,256 -0.14(-0.59%)
Nov 14, 2012 23.93 23.99 23.03 23.13 469,200 -0.72(-3.03%)
Nov 13, 2012 23.89 24.30 23.78 23.85 497,219 -0.28(-1.16%)
Nov 12, 2012 24.36 24.41 24.07 24.13 477,055 +0.03(+0.11%)
Nov 09, 2012 23.83 24.38 23.69 24.11 516,036 +0.18(+0.75%)
Nov 08, 2012 24.64 24.84 23.75 23.93 1,144,425 -0.74(-2.99%)
Nov 07, 2012 23.94 24.99 23.94 24.67 850,118 -0.87(-3.42%)
Nov 06, 2012 25.43 25.88 25.04 25.54 1,051,290 +0.54(+2.14%)
Nov 05, 2012 24.70 25.35 24.70 25.01 778,133 -0.02(-0.07%)
Nov 02, 2012 25.48 25.72 24.97 25.03 683,850 -0.25(-1.01%)
Nov 01, 2012 25.92 26.02 24.86 25.28 1,973,053 -0.18(-0.70%)
Oct 31, 2012 25.48 25.59 25.32 25.46 624,504 +0.05(+0.20%)
Oct 26, 2012 25.46 25.41 25.41 25.41 994,348 +0.15(+0.61%)
Oct 25, 2012 25.37 25.47 24.86 25.26 908,802 -0.08(-0.34%)
Oct 24, 2012 25.06 25.60 24.90 25.34 591,065 +0.20(+0.81%)
Oct 23, 2012 25.23 25.28 24.68 25.14 1,104,381 -0.03(-0.14%)
Oct 19, 2012 25.23 25.48 25.08 25.17 1,572,863 -0.25(-0.97%)
Oct 18, 2012 25.48 25.64 25.09 25.42 1,153,907 -0.08(-0.33%)
Oct 17, 2012 25.54 25.70 25.12 25.50 1,060,156 -0.11(-0.43%)
Oct 16, 2012 25.37 25.68 25.18 25.61 1,182,601 +0.22(+0.87%)
Oct 15, 2012 26.00 26.00 25.03 25.39 1,586,792 +0.14(+0.57%)
Oct 12, 2012 25.42 25.67 25.05 25.25 2,016,344 -0.14(-0.57%)
Oct 11, 2012 23.15 26.58 22.91 25.39 7,306,349 +2.59(+11.36%)
Oct 10, 2012 23.08 23.14 22.71 22.80 577,079 -0.33(-1.43%)
Oct 09, 2012 23.45 23.73 23.07 23.13 707,834 -0.54(-2.26%)
Oct 08, 2012 23.61 23.85 23.55 23.67 438,033 -0.19(-0.78%)
Oct 05, 2012 24.13 24.69 23.70 23.85 671,718 +0.00(+0.00%)
Oct 04, 2012 23.39 24.04 23.30 23.85 1,196,512 +0.65(+2.78%)
Oct 03, 2012 23.38 23.43 23.09 23.21 689,696 -0.18(-0.76%)
Oct 02, 2012 23.45 23.62 23.23 23.39 615,193 +0.17(+0.73%)
Oct 01, 2012 22.94 23.59 22.93 23.22 781,939 -0.08(-0.33%)
Sep 28, 2012 23.10 23.46 23.06 23.29 799,221 -0.03(-0.15%)
Sep 27, 2012 23.60 23.75 23.27 23.33 613,095 -0.08(-0.33%)
Sep 26, 2012 23.37 23.51 22.80 23.40 924,653 +0.00(+0.00%)
Sep 25, 2012 24.23 24.24 23.34 23.40 724,764 -0.76(-3.13%)
Sep 24, 2012 23.83 24.59 23.74 24.16 934,210 +0.03(+0.11%)
Sep 21, 2012 24.38 24.54 23.82 24.13 1,115,567 +0.12(+0.49%)
Sep 20, 2012 24.19 24.30 23.73 24.02 690,134 -0.54(-2.21%)
Sep 19, 2012 24.03 24.76 23.91 24.56 982,595 +0.66(+2.77%)
Sep 18, 2012 24.51 24.61 23.90 23.90 1,261,667 -0.70(-2.83%)
Sep 17, 2012 25.15 25.17 24.43 24.59 939,679 -0.68(-2.69%)
Sep 14, 2012 23.78 25.30 23.69 25.27 1,662,174 +1.92(+8.22%)
Sep 13, 2012 22.91 23.45 22.30 23.35 949,830 +0.42(+1.81%)
Sep 12, 2012 22.93 23.12 22.62 22.94 908,317 +0.22(+0.97%)
Sep 11, 2012 22.44 22.79 22.42 22.72 715,742 +0.20(+0.87%)
Sep 10, 2012 22.21 22.67 22.11 22.52 1,063,649 -0.14(-0.64%)
Sep 07, 2012 22.33 22.97 22.28 22.67 418,970 +0.42(+1.87%)
Sep 06, 2012 21.91 22.44 21.77 22.25 995,063 +0.61(+2.83%)
Sep 05, 2012 21.67 21.75 21.42 21.64 1,370,558 -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.