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 38.61 37.74 38.42 779,255 +0.49(+1.29%)
Nov 27, 2015 37.84 38.28 37.50 37.93 299,324 +0.22(+0.58%)
Nov 25, 2015 38.35 37.71 37.71 37.71 826,310 -0.68(-1.78%)
Nov 24, 2015 37.61 38.58 37.36 38.40 953,969 +0.84(+2.24%)
Nov 23, 2015 38.06 38.31 37.49 37.56 506,162 -0.35(-0.92%)
Nov 20, 2015 37.54 38.01 37.32 37.91 775,743 +0.60(+1.60%)
Nov 19, 2015 37.26 37.38 36.88 37.31 535,584 -0.07(-0.19%)
Nov 18, 2015 36.97 37.43 36.71 37.38 716,831 +0.71(+1.93%)
Nov 17, 2015 36.96 37.00 36.51 36.67 968,704 -0.24(-0.64%)
Nov 16, 2015 35.73 37.22 35.61 36.91 1,361,122 +1.02(+2.86%)
Nov 13, 2015 36.34 36.79 35.88 35.88 1,947,469 -0.49(-1.35%)
Nov 12, 2015 35.98 36.72 35.83 36.37 1,609,821 -0.18(-0.48%)
Nov 11, 2015 36.80 36.98 36.25 36.55 1,082,233 -0.06(-0.17%)
Nov 10, 2015 35.95 36.89 35.95 36.61 989,641 +0.42(+1.16%)
Nov 09, 2015 36.79 36.87 36.05 36.19 1,571,934 -0.68(-1.84%)
Nov 06, 2015 36.51 37.28 36.26 36.87 1,133,994 +0.24(+0.64%)
Nov 05, 2015 36.58 36.98 35.90 36.64 1,149,622 +0.02(+0.05%)
Nov 04, 2015 36.32 36.95 36.32 36.62 1,217,214 +0.44(+1.20%)
Nov 03, 2015 36.40 36.92 35.70 36.18 1,819,963 -0.30(-0.81%)
Nov 02, 2015 35.70 36.92 35.70 36.48 1,249,453 +0.65(+1.80%)
Oct 30, 2015 33.76 37.05 33.56 35.83 2,934,372 +2.10(+6.23%)
Oct 29, 2015 33.99 35.17 32.77 33.73 4,393,760 -3.59(-9.63%)
Oct 28, 2015 36.01 37.33 35.87 37.33 1,494,801 +1.63(+4.57%)
Oct 27, 2015 35.71 35.97 35.03 35.69 1,149,667 -0.74(-2.03%)
Oct 26, 2015 35.76 36.55 35.56 36.44 1,439,524 +0.72(+2.00%)
Oct 23, 2015 34.04 35.80 33.82 35.72 1,382,773 +2.08(+6.20%)
Oct 22, 2015 33.46 34.53 33.32 33.64 2,724,368 +0.24(+0.73%)
Oct 21, 2015 34.14 34.62 33.32 33.39 1,676,862 -0.27(-0.80%)
Oct 20, 2015 33.67 34.24 33.56 33.66 1,273,240 -0.18(-0.54%)
Oct 19, 2015 33.51 34.06 33.28 33.85 942,961 -0.10(-0.31%)
Oct 16, 2015 34.59 34.78 33.78 33.95 993,144 -0.65(-1.89%)
Oct 15, 2015 35.08 35.16 34.08 34.60 1,078,858 -0.58(-1.66%)
Oct 14, 2015 35.41 35.66 34.90 35.19 605,377 -0.18(-0.52%)
Oct 13, 2015 35.44 36.20 35.21 35.37 833,012 -0.40(-1.12%)
Oct 12, 2015 36.24 36.24 35.61 35.77 613,363 -0.32(-0.89%)
Oct 09, 2015 36.58 36.86 35.87 36.10 1,039,207 -0.10(-0.29%)
Oct 08, 2015 35.16 36.56 35.15 36.20 1,850,158 +0.88(+2.49%)
Oct 07, 2015 35.14 36.46 34.45 35.32 1,522,832 +0.54(+1.55%)
Oct 06, 2015 34.10 35.35 34.06 34.78 1,163,803 +0.74(+2.18%)
Oct 05, 2015 32.18 34.32 32.01 34.04 1,740,222 +2.09(+6.55%)
Oct 02, 2015 30.85 32.09 30.59 31.94 1,031,557 +0.68(+2.18%)
Oct 01, 2015 31.65 32.14 30.62 31.26 1,050,106 -0.42(-1.32%)
Sep 30, 2015 31.42 31.78 31.06 31.68 1,498,229 +0.57(+1.82%)
Sep 29, 2015 30.78 31.37 30.66 31.12 1,255,524 +0.39(+1.28%)
Sep 28, 2015 31.12 31.27 30.68 30.72 1,034,572 -0.79(-2.52%)
Sep 25, 2015 31.76 31.90 31.19 31.52 796,180 -0.05(-0.17%)
Sep 24, 2015 30.81 31.69 30.37 31.57 1,400,948 +0.25(+0.81%)
Sep 23, 2015 32.17 32.35 31.29 31.32 1,022,223 -0.77(-2.39%)
Sep 22, 2015 32.23 32.63 31.85 32.08 1,075,995 -0.86(-2.62%)
Sep 21, 2015 33.27 33.64 32.74 32.95 1,024,432 -0.24(-0.71%)
Sep 18, 2015 34.00 34.28 33.09 33.18 1,423,245 -1.44(-4.16%)
Sep 17, 2015 35.42 35.66 34.55 34.62 934,834 -1.01(-2.84%)
Sep 16, 2015 34.72 35.76 34.72 35.63 974,362 +1.12(+3.23%)
Sep 15, 2015 34.03 34.59 33.84 34.52 1,314,721 +0.50(+1.46%)
Sep 14, 2015 34.25 34.34 33.85 34.02 698,470 -0.23(-0.66%)
Sep 11, 2015 34.32 34.60 33.80 34.25 932,133 -0.26(-0.76%)
Sep 10, 2015 34.77 35.08 34.38 34.51 903,254 -0.22(-0.63%)
Sep 09, 2015 35.69 35.86 34.67 34.73 1,935,166 -0.82(-2.31%)
Sep 08, 2015 35.13 36.16 34.60 35.55 1,402,431 +1.01(+2.93%)
Sep 04, 2015 34.83 34.53 34.53 34.53 1,261,794 -0.71(-2.00%)
Sep 03, 2015 35.76 35.98 35.08 35.24 1,883,399 -0.39(-1.10%)
Sep 02, 2015 35.90 36.22 34.69 35.63 1,618,114 +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.