Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.21 25.20 24.21 25.18 752,618 +0.92(+3.78%)
Dec 28, 2012 24.41 24.49 24.23 24.26 962,548 -0.36(-1.45%)
Dec 27, 2012 24.62 24.78 24.28 24.61 1,125,104 +0.08(+0.31%)
Dec 26, 2012 25.09 25.19 24.44 24.54 1,234,211 -0.56(-2.23%)
Dec 24, 2012 24.81 25.23 24.56 25.10 1,018,209 +0.36(+1.44%)
Dec 21, 2012 24.51 24.98 24.51 24.74 2,268,721 -0.31(-1.25%)
Dec 20, 2012 25.14 25.48 24.96 25.06 3,342,028 -0.08(-0.30%)
Dec 19, 2012 25.34 25.59 25.06 25.13 3,241,635 -0.36(-1.40%)
Dec 18, 2012 24.92 25.80 24.83 25.49 2,329,905 +0.65(+2.63%)
Dec 17, 2012 24.29 24.89 24.09 24.84 1,921,398 +0.73(+3.03%)
Dec 14, 2012 24.17 24.48 24.03 24.11 1,801,204 -0.08(-0.32%)
Dec 13, 2012 24.61 24.72 24.13 24.18 2,302,365 -0.27(-1.11%)
Dec 12, 2012 24.16 25.01 24.16 24.45 2,393,570 +0.53(+2.20%)
Dec 11, 2012 24.31 24.71 23.93 23.93 2,315,206 -0.36(-1.47%)
Dec 10, 2012 23.92 24.44 23.79 24.28 1,884,598 +0.55(+2.33%)
Dec 07, 2012 23.77 24.17 23.70 23.73 1,456,932 -0.09(-0.39%)
Dec 06, 2012 23.81 24.11 23.68 23.82 1,718,841 -0.28(-1.16%)
Dec 05, 2012 24.41 24.74 23.87 24.11 1,124,269 -0.48(-1.97%)
Dec 04, 2012 24.54 24.87 24.11 24.59 2,301,734 -0.33(-1.33%)
Nov 30, 2012 25.69 25.85 24.78 24.92 2,124,977 -0.61(-2.39%)
Nov 29, 2012 26.73 26.80 25.51 25.53 921,429 -1.15(-4.30%)
Nov 28, 2012 26.22 26.79 26.03 26.68 567,774 +0.38(+1.45%)
Nov 27, 2012 26.42 26.63 26.08 26.30 1,013,759 -0.01(-0.03%)
Nov 26, 2012 26.08 26.58 25.87 26.30 861,320 -0.01(-0.03%)
Nov 23, 2012 26.12 26.87 25.94 26.31 698,166 +0.14(+0.52%)
Nov 21, 2012 25.32 26.27 25.06 26.18 1,167,414 +1.00(+3.98%)
Nov 20, 2012 24.10 25.40 24.10 25.18 981,451 +0.97(+4.00%)
Nov 19, 2012 23.66 24.22 23.35 24.21 670,152 +1.08(+4.66%)
Nov 16, 2012 23.13 23.55 22.93 23.13 639,349 +0.14(+0.59%)
Nov 15, 2012 23.02 23.32 22.72 22.99 458,323 -0.14(-0.59%)
Nov 14, 2012 23.93 23.99 23.03 23.13 469,269 -0.72(-3.03%)
Nov 13, 2012 23.88 24.30 23.77 23.85 497,292 -0.28(-1.16%)
Nov 12, 2012 24.36 24.41 24.06 24.13 477,125 +0.03(+0.11%)
Nov 09, 2012 23.82 24.38 23.69 24.11 516,112 +0.18(+0.75%)
Nov 08, 2012 24.64 24.84 23.75 23.93 1,144,593 -0.74(-2.99%)
Nov 07, 2012 23.94 24.99 23.94 24.67 850,243 -0.87(-3.42%)
Nov 06, 2012 25.42 25.87 25.04 25.54 1,051,445 +0.53(+2.14%)
Nov 05, 2012 24.70 25.34 24.70 25.01 778,247 -0.02(-0.07%)
Nov 02, 2012 25.47 25.72 24.96 25.02 683,950 -0.25(-1.01%)
Nov 01, 2012 25.91 26.02 24.85 25.28 1,973,343 -0.18(-0.70%)
Oct 31, 2012 25.47 25.58 25.32 25.46 624,596 +0.05(+0.20%)
Oct 26, 2012 25.46 25.40 25.40 25.40 994,495 +0.15(+0.61%)
Oct 25, 2012 25.37 25.46 24.85 25.25 908,935 -0.08(-0.34%)
Oct 24, 2012 25.06 25.60 24.90 25.34 591,152 +0.20(+0.81%)
Oct 23, 2012 25.23 25.28 24.68 25.13 1,104,544 -0.03(-0.14%)
Oct 19, 2012 25.23 25.47 25.08 25.17 1,573,094 -0.25(-0.97%)
Oct 18, 2012 25.47 25.63 25.08 25.41 1,154,077 -0.08(-0.33%)
Oct 17, 2012 25.54 25.69 25.12 25.50 1,060,312 -0.11(-0.43%)
Oct 16, 2012 25.37 25.68 25.18 25.61 1,182,775 +0.22(+0.87%)
Oct 15, 2012 26.00 26.00 25.03 25.39 1,587,026 +0.14(+0.57%)
Oct 12, 2012 25.41 25.67 25.05 25.24 2,016,641 -0.14(-0.57%)
Oct 11, 2012 23.15 26.58 22.91 25.39 7,307,424 +2.59(+11.36%)
Oct 10, 2012 23.08 23.14 22.70 22.80 577,164 -0.33(-1.43%)
Oct 09, 2012 23.45 23.72 23.07 23.13 707,938 -0.53(-2.26%)
Oct 08, 2012 23.60 23.84 23.54 23.66 438,098 -0.19(-0.78%)
Oct 05, 2012 24.13 24.69 23.70 23.85 671,817 +0.00(+0.00%)
Oct 04, 2012 23.38 24.04 23.30 23.85 1,196,688 +0.65(+2.78%)
Oct 03, 2012 23.38 23.43 23.09 23.21 689,798 -0.18(-0.76%)
Oct 02, 2012 23.44 23.62 23.22 23.38 615,284 +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.