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 (%)
May 30, 2014 47.14 47.39 46.20 46.29 610,113 -0.89(-1.89%)
May 29, 2014 47.28 47.36 46.47 47.18 555,293 +0.16(+0.35%)
May 28, 2014 46.53 47.16 46.13 47.02 514,069 +0.62(+1.33%)
May 27, 2014 46.51 47.08 46.32 46.40 387,348 +0.16(+0.35%)
May 23, 2014 45.56 46.24 46.24 46.24 468,194 +0.56(+1.22%)
May 22, 2014 44.94 45.89 44.79 45.68 336,074 +0.80(+1.77%)
May 21, 2014 44.75 45.15 44.56 44.89 416,334 +0.27(+0.59%)
May 20, 2014 45.33 45.54 44.41 44.62 464,361 -0.83(-1.83%)
May 19, 2014 44.87 45.70 44.87 45.45 452,643 +0.33(+0.72%)
May 16, 2014 44.72 45.15 44.57 45.13 408,495 +0.43(+0.96%)
May 15, 2014 45.15 45.22 43.90 44.70 675,295 -0.66(-1.45%)
May 14, 2014 46.58 46.64 45.27 45.36 483,967 -1.33(-2.84%)
May 13, 2014 46.65 47.15 46.58 46.69 571,050 +0.09(+0.18%)
May 12, 2014 46.17 46.84 46.17 46.60 719,484 +0.64(+1.39%)
May 09, 2014 46.13 46.40 45.54 45.96 488,789 -0.33(-0.72%)
May 08, 2014 46.70 47.49 46.12 46.29 683,134 -0.48(-1.02%)
May 07, 2014 46.90 47.25 46.11 46.77 539,018 -0.09(-0.20%)
May 06, 2014 46.85 47.28 46.46 46.87 812,636 -0.31(-0.65%)
May 05, 2014 46.98 47.24 46.34 47.17 891,374 +0.11(+0.24%)
May 02, 2014 46.80 47.67 46.65 47.06 843,245 +0.14(+0.29%)
May 01, 2014 47.33 47.74 46.70 46.93 912,870 -0.49(-1.03%)
Apr 30, 2014 46.73 47.52 45.99 47.41 1,302,319 +0.57(+1.22%)
Apr 29, 2014 46.34 47.24 44.70 46.84 2,099,644 -0.81(-1.70%)
Apr 28, 2014 48.04 48.06 46.51 47.65 880,749 -0.24(-0.50%)
Apr 25, 2014 48.51 48.66 47.70 47.89 481,294 -0.78(-1.60%)
Apr 24, 2014 49.31 49.72 48.54 48.67 697,326 -0.25(-0.51%)
Apr 23, 2014 48.99 49.36 48.86 48.92 502,588 -0.15(-0.31%)
Apr 22, 2014 48.74 49.27 48.54 49.07 692,447 +0.39(+0.81%)
Apr 21, 2014 48.92 49.01 47.98 48.68 518,278 -0.02(-0.04%)
Apr 17, 2014 49.08 48.69 48.69 48.69 544,415 -0.25(-0.51%)
Apr 16, 2014 48.91 49.09 48.43 48.94 433,132 +0.67(+1.40%)
Apr 15, 2014 47.93 48.74 47.16 48.27 599,573 +0.35(+0.73%)
Apr 14, 2014 48.25 49.01 47.40 47.92 803,481 -0.68(-1.41%)
Apr 11, 2014 48.53 49.02 48.07 48.60 865,601 -0.32(-0.66%)
Apr 10, 2014 50.31 50.34 48.81 48.92 858,939 -1.54(-3.05%)
Apr 09, 2014 49.69 50.47 49.38 50.46 552,038 +1.05(+2.13%)
Apr 08, 2014 49.09 49.57 48.50 49.41 808,643 +0.44(+0.89%)
Apr 07, 2014 49.10 50.03 48.24 48.98 1,444,476 -0.53(-1.07%)
Apr 04, 2014 51.46 51.55 49.47 49.51 968,714 -1.46(-2.87%)
Apr 03, 2014 51.24 51.63 50.43 50.97 787,071 -0.31(-0.60%)
Apr 02, 2014 50.71 51.38 50.37 51.27 1,296,045 +0.48(+0.94%)
Apr 01, 2014 50.59 50.95 50.27 50.79 851,719 +0.51(+1.02%)
Mar 31, 2014 49.99 50.60 49.57 50.28 679,205 +0.68(+1.38%)
Mar 28, 2014 49.32 49.77 49.25 49.60 553,095 +0.42(+0.85%)
Mar 27, 2014 48.77 49.48 48.51 49.18 820,314 +0.36(+0.73%)
Mar 26, 2014 49.54 49.73 48.74 48.82 1,095,378 -0.46(-0.94%)
Mar 25, 2014 49.58 50.18 49.13 49.28 699,182 -0.14(-0.28%)
Mar 24, 2014 49.97 50.09 48.92 49.42 783,844 -0.31(-0.62%)
Mar 21, 2014 48.95 49.82 48.80 49.73 1,495,618 +1.05(+2.16%)
Mar 20, 2014 48.78 49.10 48.41 48.68 679,011 -0.19(-0.38%)
Mar 19, 2014 49.27 49.75 48.48 48.86 730,648 -0.35(-0.71%)
Mar 18, 2014 48.55 49.39 48.27 49.21 951,082 +0.83(+1.71%)
Mar 17, 2014 48.36 48.95 47.83 48.39 614,101 +0.53(+1.11%)
Mar 14, 2014 47.64 48.31 47.64 47.86 765,134 -0.03(-0.05%)
Mar 13, 2014 48.97 49.10 47.57 47.88 559,389 -0.73(-1.51%)
Mar 12, 2014 48.54 48.92 48.19 48.62 650,077 -0.27(-0.56%)
Mar 11, 2014 49.22 49.65 48.63 48.89 687,478 -0.33(-0.68%)
Mar 10, 2014 49.84 50.11 48.74 49.22 591,035 -0.76(-1.52%)
Mar 07, 2014 49.55 50.40 49.27 49.98 861,836 +0.85(+1.74%)
Mar 06, 2014 49.56 49.63 49.04 49.13 489,999 -0.21(-0.43%)
Mar 05, 2014 50.15 50.52 49.26 49.34 778,289 -0.93(-1.85%)
Mar 04, 2014 49.49 50.52 49.25 50.27 814,018 +1.55(+3.19%)
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.