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 (%)
Apr 29, 2011 27.15 27.28 25.71 26.89 5,664,301 -0.61(-2.22%)
Apr 28, 2011 29.30 29.72 27.09 27.50 4,339,905 -2.67(-8.84%)
Apr 27, 2011 30.11 30.17 29.67 30.16 1,264,519 +0.13(+0.42%)
Apr 26, 2011 29.65 30.19 29.56 30.04 969,818 +0.63(+2.14%)
Apr 25, 2011 29.63 29.67 29.25 29.41 480,211 -0.27(-0.92%)
Apr 21, 2011 29.21 29.77 29.18 29.68 709,593 +0.71(+2.46%)
Apr 20, 2011 29.28 29.37 28.86 28.97 752,885 +0.31(+1.07%)
Apr 19, 2011 28.54 28.85 28.30 28.66 765,310 +0.31(+1.11%)
Apr 18, 2011 28.22 28.41 27.81 28.35 1,266,336 -0.22(-0.77%)
Apr 15, 2011 27.93 28.66 27.78 28.57 1,379,199 +0.66(+2.37%)
Apr 14, 2011 27.57 27.95 27.45 27.90 668,063 +0.15(+0.55%)
Apr 13, 2011 28.34 28.45 27.68 27.75 1,252,376 -0.29(-1.03%)
Apr 12, 2011 28.47 28.53 27.96 28.04 1,808,123 -0.67(-2.34%)
Apr 11, 2011 29.22 29.40 28.53 28.71 1,128,160 -0.42(-1.43%)
Apr 08, 2011 30.09 30.27 28.97 29.13 1,207,116 -0.79(-2.64%)
Apr 07, 2011 30.38 30.71 29.85 29.92 887,989 -0.49(-1.62%)
Apr 06, 2011 30.80 30.86 30.27 30.41 579,327 -0.15(-0.50%)
Apr 05, 2011 30.74 31.00 30.49 30.56 1,213,471 -0.31(-1.02%)
Apr 04, 2011 30.73 31.19 30.73 30.88 1,112,550 +0.27(+0.89%)
Apr 01, 2011 30.35 30.91 30.29 30.61 991,524 +0.56(+1.87%)
Mar 31, 2011 30.10 30.20 29.86 30.04 1,018,338 -0.01(-0.03%)
Mar 30, 2011 30.29 30.33 29.93 30.05 983,019 -0.02(-0.06%)
Mar 29, 2011 29.97 30.35 29.76 30.07 786,929 +0.04(+0.14%)
Mar 28, 2011 30.86 30.89 29.99 30.03 944,064 -0.71(-2.32%)
Mar 25, 2011 30.61 31.20 30.42 30.74 1,587,013 +0.30(+0.98%)
Mar 24, 2011 29.68 30.53 29.65 30.44 1,458,421 +0.93(+3.17%)
Mar 23, 2011 29.65 29.76 29.42 29.51 1,030,421 -0.18(-0.60%)
Mar 22, 2011 29.79 29.83 29.43 29.69 988,067 -0.04(-0.14%)
Mar 21, 2011 29.83 29.86 29.50 29.73 1,378,005 +0.99(+3.43%)
Mar 18, 2011 28.94 29.04 28.35 28.75 1,426,199 +0.13(+0.45%)
Mar 17, 2011 28.77 28.91 28.37 28.62 989,391 +0.30(+1.05%)
Mar 16, 2011 28.39 28.81 27.91 28.32 1,809,818 -0.14(-0.48%)
Mar 15, 2011 28.24 28.65 28.20 28.46 1,208,526 +0.01(+0.03%)
Mar 14, 2011 28.52 29.14 27.91 28.45 1,699,530 -0.46(-1.59%)
Mar 11, 2011 28.58 29.09 28.50 28.91 1,172,562 +0.14(+0.47%)
Mar 10, 2011 29.16 29.28 28.67 28.77 1,060,501 -0.93(-3.12%)
Mar 09, 2011 29.97 30.05 29.42 29.70 1,475,944 -0.39(-1.30%)
Mar 08, 2011 30.07 30.47 29.88 30.09 927,821 +0.03(+0.11%)
Mar 07, 2011 30.78 31.04 29.90 30.05 955,062 -0.70(-2.29%)
Mar 04, 2011 30.99 31.11 30.45 30.76 869,719 -0.31(-1.01%)
Mar 03, 2011 30.10 31.17 30.10 31.07 1,173,796 +1.22(+4.10%)
Mar 02, 2011 29.88 30.22 29.54 29.85 1,362,117 +0.03(+0.11%)
Mar 01, 2011 30.49 30.67 29.67 29.82 996,137 -0.48(-1.57%)
Feb 28, 2011 30.44 30.83 30.15 30.29 950,389 -0.03(-0.08%)
Feb 25, 2011 30.27 30.62 30.21 30.32 1,081,589 +0.22(+0.73%)
Feb 24, 2011 30.27 30.64 29.81 30.10 1,565,114 -0.26(-0.87%)
Feb 23, 2011 31.01 31.03 29.99 30.36 2,081,517 -0.61(-1.97%)
Feb 22, 2011 31.56 31.56 30.83 30.97 2,009,805 -0.92(-2.88%)
Feb 18, 2011 32.66 32.66 31.78 31.89 1,091,785 -0.73(-2.24%)
Feb 17, 2011 32.45 32.69 32.27 32.62 795,345 +0.19(+0.58%)
Feb 16, 2011 32.52 32.73 32.36 32.43 707,015 +0.13(+0.39%)
Feb 15, 2011 33.22 33.22 32.27 32.30 995,967 -1.04(-3.13%)
Feb 14, 2011 33.20 33.54 32.72 33.35 844,422 +0.31(+0.93%)
Feb 11, 2011 32.24 33.17 32.24 33.04 786,150 +0.20(+0.59%)
Feb 10, 2011 32.35 32.86 32.18 32.85 1,334,939 +0.46(+1.42%)
Feb 09, 2011 32.42 32.85 32.25 32.39 1,171,527 +0.00(+0.00%)
Feb 08, 2011 32.80 32.80 32.21 32.39 1,454,614 -0.46(-1.40%)
Feb 07, 2011 32.52 33.12 32.35 32.85 1,486,890 +0.35(+1.07%)
Feb 04, 2011 31.80 34.06 31.62 32.50 3,013,676 +0.77(+2.44%)
Feb 03, 2011 31.74 31.95 31.08 31.73 1,303,585 -0.03(-0.11%)
Feb 02, 2011 32.69 32.92 31.70 31.76 2,748,087 -0.90(-2.76%)
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.