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 (%)
Apr 30, 2013 34.41 34.65 32.20 33.33 1,498,660 -0.76(-2.22%)
Apr 29, 2013 34.09 34.56 33.95 34.09 976,657 +0.23(+0.68%)
Apr 26, 2013 33.89 34.03 33.82 33.86 514,573 -0.03(-0.07%)
Apr 25, 2013 33.23 34.18 33.08 33.89 750,882 +0.87(+2.65%)
Apr 24, 2013 32.32 33.06 32.21 33.01 791,734 +0.83(+2.59%)
Apr 23, 2013 31.92 32.32 31.62 32.18 580,467 +0.47(+1.47%)
Apr 22, 2013 31.41 31.90 30.78 31.71 500,012 +0.11(+0.35%)
Apr 19, 2013 30.94 31.78 30.52 31.60 717,085 +0.78(+2.53%)
Apr 18, 2013 31.68 31.73 30.46 30.82 894,331 -0.74(-2.34%)
Apr 17, 2013 32.21 32.27 30.80 31.56 1,462,819 -1.04(-3.20%)
Apr 16, 2013 31.66 32.62 31.50 32.60 1,044,568 +1.32(+4.23%)
Apr 15, 2013 33.03 33.11 31.07 31.28 1,011,627 -1.95(-5.88%)
Apr 12, 2013 33.73 34.00 32.88 33.23 1,610,941 -0.99(-2.90%)
Apr 11, 2013 33.84 34.31 33.51 34.23 825,618 +0.31(+0.90%)
Apr 10, 2013 33.28 33.96 33.11 33.92 1,097,208 +0.66(+1.99%)
Apr 09, 2013 33.54 33.96 33.14 33.26 768,846 -0.20(-0.61%)
Apr 08, 2013 33.26 33.48 32.96 33.46 582,016 +0.31(+0.92%)
Apr 05, 2013 32.91 33.45 32.32 33.16 895,835 -0.54(-1.61%)
Apr 04, 2013 33.58 33.86 33.30 33.70 905,879 +0.07(+0.20%)
Apr 03, 2013 35.00 35.07 33.54 33.63 1,644,059 -1.34(-3.84%)
Apr 02, 2013 35.50 35.63 34.85 34.97 773,976 -0.40(-1.13%)
Apr 01, 2013 36.17 36.22 35.08 35.37 805,861 -0.70(-1.95%)
Mar 28, 2013 35.79 36.19 35.71 36.08 928,587 +0.35(+0.97%)
Mar 27, 2013 35.06 35.73 34.67 35.73 830,803 +0.35(+0.98%)
Mar 26, 2013 35.30 35.43 35.07 35.38 814,899 +0.31(+0.90%)
Mar 25, 2013 35.38 35.44 34.55 35.07 1,083,920 -0.15(-0.43%)
Mar 22, 2013 35.45 35.45 34.70 35.22 732,111 -0.01(-0.02%)
Mar 21, 2013 35.66 35.91 34.85 35.23 1,419,711 -0.68(-1.89%)
Mar 20, 2013 35.70 35.98 35.28 35.91 1,409,472 +0.56(+1.59%)
Mar 19, 2013 34.87 35.66 34.85 35.35 1,910,505 +0.55(+1.59%)
Mar 18, 2013 34.13 34.91 33.86 34.80 1,137,137 +0.36(+1.04%)
Mar 15, 2013 34.63 34.65 34.18 34.44 1,829,677 -0.27(-0.78%)
Mar 14, 2013 34.50 34.74 34.16 34.71 999,346 +0.24(+0.69%)
Mar 13, 2013 33.75 34.58 33.54 34.47 1,255,309 +0.65(+1.93%)
Mar 12, 2013 33.77 33.84 33.31 33.82 678,641 -0.08(-0.25%)
Mar 11, 2013 33.74 33.90 33.35 33.90 826,766 +0.04(+0.13%)
Mar 08, 2013 33.95 34.05 33.50 33.86 604,239 +0.23(+0.68%)
Mar 07, 2013 32.93 33.74 32.79 33.63 767,294 +0.81(+2.46%)
Mar 06, 2013 33.49 33.54 32.65 32.83 763,425 -0.50(-1.50%)
Mar 05, 2013 32.10 33.70 32.10 33.33 962,338 +1.51(+4.75%)
Mar 04, 2013 32.21 32.30 31.46 31.81 767,929 -0.58(-1.78%)
Mar 01, 2013 32.43 32.43 31.81 32.39 1,155,841 -0.35(-1.06%)
Feb 28, 2013 33.02 33.11 32.57 32.74 765,592 -0.19(-0.57%)
Feb 27, 2013 32.83 33.13 32.56 32.93 953,681 +0.10(+0.31%)
Feb 26, 2013 32.58 32.94 31.81 32.83 1,161,889 +0.26(+0.81%)
Feb 25, 2013 33.47 33.48 32.34 32.56 1,394,579 -0.70(-2.09%)
Feb 22, 2013 33.19 33.66 33.12 33.26 1,181,534 +0.29(+0.88%)
Feb 21, 2013 33.17 33.22 32.54 32.97 1,365,348 -0.37(-1.09%)
Feb 20, 2013 34.44 34.44 33.14 33.33 2,027,560 -1.10(-3.21%)
Feb 19, 2013 33.82 34.46 33.66 34.44 1,570,637 +0.68(+2.01%)
Feb 15, 2013 34.01 34.08 33.48 33.76 1,660,621 -0.22(-0.65%)
Feb 14, 2013 33.66 33.99 33.63 33.98 731,720 +0.14(+0.43%)
Feb 13, 2013 33.84 34.12 33.35 33.84 1,043,416 +0.04(+0.13%)
Feb 12, 2013 33.66 33.93 33.40 33.79 1,090,571 +0.13(+0.38%)
Feb 11, 2013 33.32 33.67 32.84 33.67 803,768 +0.12(+0.35%)
Feb 08, 2013 33.87 33.87 33.16 33.55 813,219 -0.40(-1.18%)
Feb 07, 2013 33.96 34.04 33.41 33.95 1,370,510 +0.07(+0.20%)
Feb 06, 2013 33.66 33.96 33.59 33.88 950,270 +0.53(+1.58%)
Feb 04, 2013 33.33 33.53 33.04 33.35 1,149,169 -0.42(-1.23%)
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.