Oshkosh Truck Corp (NY: OSK )

123.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.21 20.21 19.33 19.47 884,272 -0.78(-3.83%)
Apr 27, 2012 20.19 20.29 19.81 20.25 1,049,739 +0.31(+1.54%)
Apr 26, 2012 19.74 20.09 19.73 19.94 804,270 +0.38(+1.92%)
Apr 25, 2012 19.18 19.59 19.04 19.56 915,677 +0.65(+3.43%)
Apr 24, 2012 18.87 19.17 18.76 18.91 434,044 +0.12(+0.64%)
Apr 23, 2012 19.02 19.02 18.61 18.80 785,540 -0.61(-3.12%)
Apr 20, 2012 19.71 19.84 19.40 19.40 819,859 -0.18(-0.91%)
Apr 19, 2012 19.08 19.84 19.08 19.58 1,447,606 +0.44(+2.32%)
Apr 18, 2012 18.74 19.20 18.64 19.14 833,922 +0.32(+1.72%)
Apr 17, 2012 18.41 18.98 18.41 18.81 561,759 +0.54(+2.94%)
Apr 16, 2012 18.43 18.56 18.04 18.28 653,209 +0.00(+0.00%)
Apr 13, 2012 18.63 18.73 18.25 18.28 497,397 -0.49(-2.64%)
Apr 12, 2012 18.25 18.96 18.25 18.77 599,337 +0.50(+2.75%)
Apr 11, 2012 18.51 18.69 18.19 18.27 661,697 +0.02(+0.09%)
Apr 10, 2012 18.68 18.74 17.91 18.25 1,073,216 -0.50(-2.68%)
Apr 09, 2012 18.99 19.02 18.68 18.75 894,576 -0.56(-2.91%)
Apr 05, 2012 19.43 19.61 19.27 19.32 493,952 -0.23(-1.18%)
Apr 04, 2012 20.07 20.10 19.47 19.55 746,144 -0.78(-3.86%)
Apr 03, 2012 19.74 20.50 19.61 20.33 1,283,741 +0.46(+2.32%)
Apr 02, 2012 19.67 19.96 19.40 19.87 1,174,105 +0.11(+0.56%)
Mar 30, 2012 20.17 20.18 19.75 19.76 750,569 -0.20(-0.98%)
Mar 29, 2012 19.54 20.00 19.38 19.96 1,170,804 +0.20(+1.04%)
Mar 28, 2012 19.81 19.81 19.11 19.75 1,343,099 -0.01(-0.04%)
Mar 27, 2012 19.57 19.95 19.55 19.76 796,121 +0.23(+1.18%)
Mar 26, 2012 19.13 19.61 18.97 19.53 1,076,165 +0.71(+3.76%)
Mar 23, 2012 18.92 18.97 18.54 18.82 680,965 -0.09(-0.45%)
Mar 22, 2012 19.20 19.29 18.73 18.91 643,866 -0.49(-2.55%)
Mar 21, 2012 19.78 19.80 19.38 19.40 691,262 -0.40(-2.02%)
Mar 20, 2012 19.88 20.01 19.40 19.80 718,125 -0.21(-1.06%)
Mar 19, 2012 20.27 20.54 20.01 20.01 711,498 -0.28(-1.39%)
Mar 16, 2012 20.16 20.44 20.14 20.30 762,117 +0.09(+0.46%)
Mar 15, 2012 19.88 20.27 19.82 20.20 798,451 +0.32(+1.63%)
Mar 14, 2012 19.98 20.22 19.61 19.88 836,379 -0.12(-0.60%)
Mar 13, 2012 19.30 20.02 19.26 20.00 715,811 +0.93(+4.87%)
Mar 12, 2012 19.48 19.48 18.99 19.07 576,237 -0.40(-2.06%)
Mar 09, 2012 19.10 19.66 19.05 19.47 696,620 +0.40(+2.10%)
Mar 08, 2012 19.23 19.33 18.97 19.07 835,082 -0.03(-0.13%)
Mar 07, 2012 18.87 19.20 18.86 19.09 764,410 +0.32(+1.68%)
Mar 06, 2012 19.02 19.16 18.57 18.78 1,304,892 -0.57(-2.95%)
Mar 05, 2012 19.48 19.60 19.03 19.35 998,194 -0.23(-1.18%)
Mar 02, 2012 19.82 20.02 19.40 19.58 652,990 -0.29(-1.46%)
Mar 01, 2012 19.96 20.13 19.80 19.87 894,336 -0.01(-0.04%)
Feb 29, 2012 20.25 20.40 19.69 19.88 1,500,941 -0.26(-1.31%)
Feb 28, 2012 20.26 20.38 19.92 20.14 1,652,285 -0.11(-0.55%)
Feb 27, 2012 20.61 20.66 20.20 20.25 1,091,643 -0.61(-2.90%)
Feb 24, 2012 20.94 21.20 20.78 20.86 647,785 -0.02(-0.08%)
Feb 23, 2012 20.80 21.06 20.40 20.88 967,663 +0.08(+0.37%)
Feb 22, 2012 21.31 21.46 20.71 20.80 938,494 -0.62(-2.91%)
Feb 21, 2012 20.91 21.64 20.87 21.42 1,426,556 +0.55(+2.61%)
Feb 17, 2012 21.06 21.06 20.70 20.88 869,564 -0.08(-0.37%)
Feb 16, 2012 20.20 20.95 20.15 20.95 1,281,539 +0.76(+3.76%)
Feb 15, 2012 20.22 20.52 20.10 20.19 1,397,129 +0.17(+0.85%)
Feb 14, 2012 20.22 20.52 19.80 20.02 2,099,349 -0.17(-0.84%)
Feb 13, 2012 21.58 21.89 20.13 20.19 3,036,596 -1.06(-4.98%)
Feb 10, 2012 21.64 21.74 21.14 21.25 926,705 -0.69(-3.15%)
Feb 09, 2012 22.11 22.23 21.76 21.94 793,864 -0.03(-0.12%)
Feb 08, 2012 22.02 22.24 21.91 21.97 1,011,183 +0.02(+0.08%)
Feb 07, 2012 22.16 22.23 21.82 21.95 1,018,049 -0.31(-1.38%)
Feb 06, 2012 22.22 22.43 22.12 22.26 475,770 -0.16(-0.72%)
Feb 03, 2012 22.21 22.45 22.04 22.42 855,531 +0.67(+3.10%)
Feb 02, 2012 21.81 22.06 21.66 21.75 697,801 +0.04(+0.20%)
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.