Oshkosh Truck Corp (NY: OSK )

102.51 -2.72 (-2.58%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.17 31.00 29.86 30.17 1,487,381 -0.54(-1.74%)
May 27, 2010 28.80 30.71 28.80 30.71 1,796,528 +2.51(+8.92%)
May 26, 2010 29.02 29.40 28.10 28.19 2,178,035 -0.59(-2.07%)
May 25, 2010 28.18 28.86 27.33 28.79 117 -0.28(-0.96%)
May 24, 2010 29.53 30.22 29.02 29.07 1,584,016 -0.43(-1.47%)
May 21, 2010 28.27 29.76 27.60 29.50 2,321,105 +0.65(+2.24%)
May 20, 2010 29.02 29.86 28.85 28.86 2,045,537 -2.03(-6.57%)
May 19, 2010 31.35 31.89 30.10 30.89 1,661,989 -0.69(-2.18%)
May 18, 2010 33.01 33.21 31.39 31.57 1,522,873 -0.95(-2.92%)
May 17, 2010 32.77 33.41 31.93 32.52 1,788,935 -0.03(-0.10%)
May 14, 2010 32.56 33.44 32.03 32.56 1,614,460 -0.86(-2.57%)
May 13, 2010 33.00 33.96 32.87 33.42 1,803,796 +0.33(+1.00%)
May 12, 2010 33.41 33.76 32.84 33.08 2,365,712 +0.02(+0.05%)
May 11, 2010 34.02 34.32 32.97 33.07 2,066,129 +0.19(+0.57%)
May 10, 2010 32.83 32.98 32.53 32.88 1,672,652 +2.05(+6.64%)
May 07, 2010 31.43 32.07 30.14 30.83 2,454,930 -0.69(-2.18%)
May 06, 2010 32.16 33.24 29.04 31.52 2,496,612 -0.31(-0.96%)
May 05, 2010 32.60 33.21 31.63 31.83 2,652,267 -0.62(-1.91%)
May 04, 2010 33.25 33.25 32.19 32.45 2,202,773 -1.31(-3.87%)
May 03, 2010 32.91 34.01 32.91 33.76 1,809,828 +0.96(+2.93%)
Apr 30, 2010 33.84 34.65 32.69 32.80 3,217,902 -1.75(-5.06%)
Apr 29, 2010 37.24 37.76 33.73 34.55 4,043,903 -1.48(-4.10%)
Apr 28, 2010 36.17 36.55 35.60 36.02 1,219,171 +0.06(+0.17%)
Apr 27, 2010 36.87 37.25 35.95 35.96 117 -1.13(-3.04%)
Apr 26, 2010 37.41 37.41 36.89 37.09 1,517,451 -0.14(-0.37%)
Apr 23, 2010 37.36 37.85 36.57 37.23 1,989,811 +0.03(+0.09%)
Apr 22, 2010 35.91 37.38 35.73 37.19 1,307,361 +0.85(+2.34%)
Apr 21, 2010 36.38 36.60 36.00 36.35 903,753 +0.11(+0.30%)
Apr 20, 2010 36.11 36.82 36.02 36.24 877,492 +0.23(+0.64%)
Apr 19, 2010 36.23 36.53 35.36 36.01 1,204,739 -0.44(-1.21%)
Apr 16, 2010 37.07 37.49 35.87 36.45 1,284,963 -0.74(-1.99%)
Apr 15, 2010 36.82 37.53 36.78 37.19 1,212,123 +0.19(+0.50%)
Apr 14, 2010 36.69 37.35 36.57 37.00 1,935,215 +0.69(+1.89%)
Apr 13, 2010 34.44 36.69 34.41 36.31 2,960,791 +1.80(+5.22%)
Apr 12, 2010 34.72 34.96 34.24 34.51 1,183,946 -0.26(-0.76%)
Apr 09, 2010 35.11 35.17 34.26 34.77 1,413,258 -0.22(-0.63%)
Apr 08, 2010 33.97 35.45 33.65 35.00 3,920,359 +0.77(+2.26%)
Apr 07, 2010 33.99 34.40 33.76 34.22 1,440,940 +0.09(+0.27%)
Apr 06, 2010 34.04 34.66 33.88 34.13 1,648,871 -0.17(-0.50%)
Apr 05, 2010 34.38 34.51 33.89 34.30 1,194,167 +0.03(+0.10%)
Apr 01, 2010 34.49 34.27 34.27 34.27 1,387,071 +0.01(+0.02%)
Mar 31, 2010 34.27 34.87 34.03 34.26 1,447,379 -0.11(-0.32%)
Mar 30, 2010 34.54 34.64 33.97 34.37 928,835 -0.21(-0.61%)
Mar 29, 2010 34.19 34.73 34.19 34.58 664,837 +0.49(+1.44%)
Mar 26, 2010 34.73 34.81 33.93 34.09 839,087 -0.49(-1.42%)
Mar 25, 2010 34.90 35.34 34.52 34.58 1,047,187 -0.06(-0.17%)
Mar 24, 2010 35.22 35.25 34.33 34.64 1,024,372 -0.76(-2.14%)
Mar 23, 2010 35.15 35.48 34.83 35.39 932,425 +0.34(+0.97%)
Mar 22, 2010 33.63 35.14 33.25 35.05 1,525,247 +1.21(+3.59%)
Mar 19, 2010 33.93 34.27 33.38 33.84 1,931,690 +0.03(+0.10%)
Mar 18, 2010 34.06 34.15 33.63 33.81 612,192 -0.42(-1.24%)
Mar 17, 2010 33.72 34.60 33.48 34.23 1,459,192 +0.59(+1.74%)
Mar 16, 2010 33.23 33.71 32.87 33.65 900,457 +0.55(+1.67%)
Mar 15, 2010 32.88 33.12 32.68 33.09 1,039,328 -0.43(-1.29%)
Mar 12, 2010 33.55 33.70 33.15 33.53 909,639 +0.03(+0.08%)
Mar 11, 2010 33.14 33.54 33.13 33.50 1,100,714 +0.08(+0.25%)
Mar 10, 2010 33.07 33.53 32.80 33.42 1,510,241 +0.20(+0.61%)
Mar 09, 2010 31.52 33.46 31.52 33.21 3,720,971 +1.49(+4.71%)
Mar 08, 2010 31.89 32.02 31.43 31.72 938,244 -0.22(-0.69%)
Mar 05, 2010 31.56 32.07 31.46 31.94 2,197,149 +0.54(+1.73%)
Mar 04, 2010 31.21 31.60 31.10 31.39 1,319,007 +0.22(+0.71%)
Mar 03, 2010 31.51 31.59 30.96 31.17 1,600,183 -0.31(-0.97%)
Mar 02, 2010 31.78 31.92 31.27 31.48 2,552,816 -0.23(-0.72%)
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.