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 (%)
Nov 29, 2013 41.67 42.16 41.44 41.52 453,192 -0.06(-0.14%)
Nov 27, 2013 40.95 41.69 40.81 41.58 915,597 +0.53(+1.29%)
Nov 26, 2013 40.44 41.17 40.24 41.05 1,597,293 +0.71(+1.75%)
Nov 25, 2013 40.52 40.69 40.28 40.34 1,313,185 +0.15(+0.38%)
Nov 22, 2013 40.57 40.64 40.00 40.19 1,576,365 -0.24(-0.59%)
Nov 21, 2013 40.92 41.18 40.36 40.43 1,664,614 -0.20(-0.50%)
Nov 20, 2013 41.62 41.87 40.61 40.63 1,369,439 -0.99(-2.37%)
Nov 19, 2013 42.35 42.41 41.56 41.62 1,093,165 -0.87(-2.04%)
Nov 18, 2013 43.01 43.03 42.41 42.49 975,066 -0.48(-1.11%)
Nov 15, 2013 43.22 43.52 42.93 42.97 999,079 -0.46(-1.06%)
Nov 14, 2013 43.44 43.72 43.25 43.43 853,278 -0.15(-0.35%)
Nov 13, 2013 41.91 43.65 41.91 43.58 1,018,583 +1.18(+2.78%)
Nov 12, 2013 42.04 42.55 41.79 42.40 1,043,158 +0.14(+0.34%)
Nov 11, 2013 41.56 42.45 41.42 42.26 954,477 +0.49(+1.18%)
Nov 08, 2013 40.76 42.14 40.74 41.76 978,856 +0.88(+2.16%)
Nov 07, 2013 41.24 41.57 40.57 40.88 1,031,978 -0.67(-1.61%)
Nov 06, 2013 41.87 42.01 41.30 41.55 1,134,078 -0.03(-0.06%)
Nov 05, 2013 41.09 41.92 40.51 41.58 1,143,059 +0.37(+0.89%)
Nov 04, 2013 40.18 41.37 40.17 41.21 1,368,127 +1.21(+3.01%)
Nov 01, 2013 40.84 41.59 39.07 40.01 1,832,168 -0.41(-1.01%)
Oct 31, 2013 41.36 41.81 38.77 40.41 4,905,657 -4.38(-9.78%)
Oct 30, 2013 45.57 45.60 44.48 44.80 1,253,751 -0.48(-1.07%)
Oct 29, 2013 45.42 45.42 44.85 45.28 740,165 -0.01(-0.02%)
Oct 28, 2013 45.43 45.59 45.02 45.29 575,355 -0.18(-0.39%)
Oct 25, 2013 45.43 45.47 44.80 45.47 744,678 +0.32(+0.71%)
Oct 24, 2013 44.40 45.19 44.16 45.14 575,811 +0.79(+1.78%)
Oct 23, 2013 44.53 44.53 43.84 44.35 552,312 -0.44(-0.99%)
Oct 22, 2013 44.92 45.46 44.57 44.80 784,963 +0.03(+0.08%)
Oct 21, 2013 44.71 44.97 44.55 44.76 713,633 +0.13(+0.29%)
Oct 18, 2013 43.88 44.80 43.37 44.63 904,611 +1.16(+2.68%)
Oct 17, 2013 43.03 43.50 42.82 43.47 590,245 +0.23(+0.53%)
Oct 16, 2013 43.31 43.50 42.78 43.24 846,458 +0.29(+0.67%)
Oct 15, 2013 43.14 43.31 42.76 42.95 1,056,812 -0.31(-0.73%)
Oct 14, 2013 42.30 43.31 42.18 43.27 754,383 +0.64(+1.49%)
Oct 11, 2013 42.34 42.75 41.93 42.63 789,932 +0.15(+0.36%)
Oct 10, 2013 41.72 42.73 41.65 42.48 1,162,677 +1.52(+3.71%)
Oct 09, 2013 41.39 41.49 40.09 40.96 1,342,625 -0.36(-0.86%)
Oct 08, 2013 41.88 42.04 40.86 41.31 967,506 -0.35(-0.84%)
Oct 07, 2013 41.98 42.33 41.66 41.66 654,016 -0.88(-2.08%)
Oct 04, 2013 42.08 42.72 41.85 42.54 681,475 +0.53(+1.25%)
Oct 03, 2013 42.75 43.07 41.54 42.02 921,137 -0.91(-2.12%)
Oct 02, 2013 42.39 42.98 42.13 42.93 713,816 +0.26(+0.62%)
Oct 01, 2013 41.63 42.66 41.44 42.66 1,496,988 +1.07(+2.57%)
Sep 30, 2013 40.74 41.62 40.39 41.59 700,074 +0.25(+0.60%)
Sep 27, 2013 40.97 41.61 40.85 41.35 569,129 +0.06(+0.14%)
Sep 26, 2013 41.61 41.61 41.01 41.29 378,106 -0.20(-0.49%)
Sep 25, 2013 41.00 41.61 41.00 41.49 852,280 +0.65(+1.60%)
Sep 24, 2013 40.52 41.45 40.14 40.84 569,929 +0.42(+1.03%)
Sep 23, 2013 41.08 41.15 40.38 40.42 622,694 -0.73(-1.77%)
Sep 20, 2013 41.60 41.65 41.05 41.15 1,484,019 -0.43(-1.04%)
Sep 19, 2013 41.83 42.10 41.34 41.59 722,320 -0.13(-0.31%)
Sep 18, 2013 40.54 41.81 40.48 41.71 862,644 +1.21(+2.98%)
Sep 17, 2013 40.26 40.56 40.00 40.51 774,075 +0.31(+0.78%)
Sep 16, 2013 39.90 40.40 39.45 40.19 834,423 +0.75(+1.89%)
Sep 13, 2013 39.64 39.67 39.00 39.45 574,892 -0.01(-0.02%)
Sep 12, 2013 39.91 40.01 39.28 39.45 561,412 -0.46(-1.15%)
Sep 11, 2013 39.91 40.06 39.50 39.91 879,506 -0.01(-0.02%)
Sep 10, 2013 39.91 40.02 39.72 39.92 802,829 +0.19(+0.47%)
Sep 09, 2013 38.94 39.90 38.90 39.73 883,812 +0.42(+1.06%)
Sep 06, 2013 39.75 39.91 38.72 39.32 429,209 -0.19(-0.47%)
Sep 05, 2013 39.43 39.95 39.43 39.50 543,104 +0.03(+0.09%)
Sep 04, 2013 38.23 39.59 38.07 39.47 1,041,436 +1.14(+2.97%)
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.