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 30, 2015 38.00 38.60 37.74 38.42 779,370 +0.49(+1.29%)
Nov 27, 2015 37.83 38.27 37.49 37.93 299,368 +0.22(+0.58%)
Nov 25, 2015 38.35 37.71 37.71 37.71 826,432 -0.68(-1.78%)
Nov 24, 2015 37.60 38.58 37.36 38.39 954,109 +0.84(+2.24%)
Nov 23, 2015 38.06 38.30 37.48 37.55 506,236 -0.35(-0.92%)
Nov 20, 2015 37.53 38.01 37.31 37.90 775,857 +0.60(+1.60%)
Nov 19, 2015 37.25 37.38 36.88 37.31 535,663 -0.07(-0.19%)
Nov 18, 2015 36.96 37.43 36.70 37.38 716,936 +0.71(+1.94%)
Nov 17, 2015 36.96 36.99 36.51 36.67 968,847 -0.24(-0.64%)
Nov 16, 2015 35.72 37.22 35.61 36.90 1,361,323 +1.02(+2.86%)
Nov 13, 2015 36.33 36.78 35.88 35.88 1,947,755 -0.49(-1.35%)
Nov 12, 2015 35.97 36.72 35.83 36.37 1,610,058 -0.18(-0.48%)
Nov 11, 2015 36.80 36.97 36.25 36.54 1,082,392 -0.06(-0.17%)
Nov 10, 2015 35.94 36.88 35.94 36.60 989,787 +0.42(+1.16%)
Nov 09, 2015 36.79 36.87 36.05 36.19 1,572,165 -0.68(-1.84%)
Nov 06, 2015 36.50 37.27 36.26 36.87 1,134,161 +0.24(+0.64%)
Nov 05, 2015 36.58 36.98 35.89 36.63 1,149,792 +0.02(+0.05%)
Nov 04, 2015 36.32 36.95 36.32 36.61 1,217,393 +0.44(+1.21%)
Nov 03, 2015 36.40 36.92 35.70 36.18 1,820,231 -0.30(-0.81%)
Nov 02, 2015 35.70 36.92 35.70 36.47 1,249,637 +0.65(+1.80%)
Oct 30, 2015 33.75 37.04 33.55 35.83 2,934,804 +2.10(+6.23%)
Oct 29, 2015 33.99 35.17 32.77 33.73 4,394,407 -3.59(-9.63%)
Oct 28, 2015 36.00 37.32 35.86 37.32 1,495,021 +1.63(+4.57%)
Oct 27, 2015 35.71 35.97 35.03 35.69 1,149,836 -0.74(-2.03%)
Oct 26, 2015 35.75 36.55 35.56 36.43 1,439,736 +0.71(+2.00%)
Oct 23, 2015 34.03 35.79 33.81 35.72 1,382,977 +2.08(+6.20%)
Oct 22, 2015 33.46 34.52 33.32 33.63 2,724,769 +0.24(+0.73%)
Oct 21, 2015 34.14 34.62 33.32 33.39 1,677,109 -0.27(-0.80%)
Oct 20, 2015 33.67 34.23 33.55 33.66 1,273,428 -0.18(-0.54%)
Oct 19, 2015 33.50 34.06 33.27 33.84 943,099 -0.10(-0.31%)
Oct 16, 2015 34.58 34.77 33.77 33.95 993,291 -0.65(-1.89%)
Oct 15, 2015 35.08 35.16 34.08 34.60 1,079,017 -0.58(-1.66%)
Oct 14, 2015 35.40 35.65 34.90 35.18 605,466 -0.18(-0.52%)
Oct 13, 2015 35.44 36.20 35.20 35.37 833,135 -0.40(-1.12%)
Oct 12, 2015 36.23 36.23 35.60 35.77 613,453 -0.32(-0.89%)
Oct 09, 2015 36.58 36.86 35.86 36.09 1,039,360 -0.10(-0.29%)
Oct 08, 2015 35.16 36.55 35.15 36.20 1,850,430 +0.88(+2.49%)
Oct 07, 2015 35.13 36.46 34.44 35.31 1,523,056 +0.54(+1.55%)
Oct 06, 2015 34.09 35.35 34.05 34.77 1,163,975 +0.74(+2.18%)
Oct 05, 2015 32.18 34.31 32.00 34.03 1,740,479 +2.09(+6.55%)
Oct 02, 2015 30.84 32.09 30.59 31.94 1,031,709 +0.68(+2.18%)
Oct 01, 2015 31.64 32.13 30.61 31.26 1,050,261 -0.42(-1.32%)
Sep 30, 2015 31.42 31.78 31.05 31.68 1,498,450 +0.57(+1.82%)
Sep 29, 2015 30.77 31.37 30.66 31.11 1,255,709 +0.39(+1.28%)
Sep 28, 2015 31.12 31.27 30.68 30.72 1,034,725 -0.79(-2.52%)
Sep 25, 2015 31.76 31.90 31.19 31.51 796,297 -0.05(-0.17%)
Sep 24, 2015 30.81 31.68 30.36 31.57 1,401,154 +0.25(+0.81%)
Sep 23, 2015 32.17 32.35 31.29 31.31 1,022,373 -0.77(-2.39%)
Sep 22, 2015 32.23 32.63 31.84 32.08 1,076,153 -0.86(-2.62%)
Sep 21, 2015 33.27 33.63 32.73 32.94 1,024,583 -0.24(-0.71%)
Sep 18, 2015 34.00 34.28 33.08 33.18 1,423,455 -1.44(-4.16%)
Sep 17, 2015 35.42 35.65 34.55 34.62 934,972 -1.01(-2.84%)
Sep 16, 2015 34.71 35.75 34.71 35.63 974,506 +1.12(+3.23%)
Sep 15, 2015 34.02 34.58 33.83 34.51 1,314,915 +0.50(+1.46%)
Sep 14, 2015 34.24 34.34 33.84 34.02 698,573 -0.23(-0.66%)
Sep 11, 2015 34.31 34.60 33.80 34.24 932,270 -0.26(-0.76%)
Sep 10, 2015 34.77 35.07 34.37 34.50 903,387 -0.22(-0.63%)
Sep 09, 2015 35.69 35.85 34.66 34.72 1,935,451 -0.82(-2.31%)
Sep 08, 2015 35.12 36.15 34.60 35.54 1,402,637 +1.01(+2.93%)
Sep 04, 2015 34.83 34.53 34.53 34.53 1,261,980 -0.71(-2.00%)
Sep 03, 2015 35.75 35.98 35.07 35.24 1,883,676 -0.39(-1.10%)
Sep 02, 2015 35.90 36.21 34.69 35.63 1,618,352 +0.06(+0.17%)
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.