Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.21 25.20 24.21 25.18 752,507 +0.92(+3.78%)
Dec 28, 2012 24.41 24.49 24.23 24.26 962,406 -0.36(-1.45%)
Dec 27, 2012 24.63 24.79 24.29 24.62 1,124,938 +0.08(+0.31%)
Dec 26, 2012 25.09 25.20 24.44 24.54 1,234,029 -0.56(-2.23%)
Dec 24, 2012 24.81 25.23 24.57 25.10 1,018,059 +0.36(+1.44%)
Dec 21, 2012 24.52 24.98 24.52 24.75 2,268,388 -0.31(-1.25%)
Dec 20, 2012 25.14 25.48 24.97 25.06 3,341,536 -0.08(-0.30%)
Dec 19, 2012 25.35 25.59 25.06 25.14 3,241,158 -0.36(-1.40%)
Dec 18, 2012 24.92 25.81 24.83 25.49 2,329,562 +0.65(+2.63%)
Dec 17, 2012 24.30 24.89 24.09 24.84 1,921,116 +0.73(+3.03%)
Dec 14, 2012 24.18 24.48 24.03 24.11 1,800,939 -0.08(-0.32%)
Dec 13, 2012 24.62 24.72 24.13 24.19 2,302,026 -0.27(-1.11%)
Dec 12, 2012 24.17 25.01 24.16 24.46 2,393,218 +0.53(+2.20%)
Dec 11, 2012 24.31 24.71 23.93 23.93 2,314,865 -0.36(-1.47%)
Dec 10, 2012 23.92 24.44 23.79 24.29 1,884,321 +0.55(+2.33%)
Dec 07, 2012 23.78 24.18 23.70 23.74 1,456,718 -0.09(-0.39%)
Dec 06, 2012 23.81 24.12 23.68 23.83 1,718,588 -0.28(-1.16%)
Dec 05, 2012 24.41 24.75 23.87 24.11 1,124,103 -0.48(-1.97%)
Dec 04, 2012 24.54 24.87 24.11 24.59 2,301,395 -0.33(-1.33%)
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%)
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.