Oshkosh Truck Corp (NY: OSK )

124.05 +0.50 (+0.40%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.33 47.59 46.39 46.48 607,637 -0.89(-1.89%)
May 29, 2014 47.47 47.56 46.66 47.38 553,040 +0.16(+0.35%)
May 28, 2014 46.72 47.35 46.32 47.21 511,983 +0.62(+1.33%)
May 27, 2014 46.70 47.27 46.51 46.59 385,776 +0.16(+0.35%)
May 23, 2014 45.75 46.43 46.43 46.43 466,294 +0.56(+1.22%)
May 22, 2014 45.12 46.08 44.97 45.87 334,711 +0.80(+1.77%)
May 21, 2014 44.93 45.33 44.74 45.07 414,645 +0.27(+0.60%)
May 20, 2014 45.52 45.72 44.59 44.80 462,477 -0.83(-1.83%)
May 19, 2014 45.05 45.89 45.05 45.64 450,807 +0.33(+0.72%)
May 16, 2014 44.90 45.33 44.75 45.31 406,838 +0.43(+0.96%)
May 15, 2014 45.33 45.41 44.08 44.88 672,555 -0.66(-1.45%)
May 14, 2014 46.77 46.83 45.45 45.54 482,003 -1.33(-2.84%)
May 13, 2014 46.84 47.34 46.77 46.88 568,733 +0.09(+0.18%)
May 12, 2014 46.36 47.03 46.36 46.79 716,564 +0.64(+1.39%)
May 09, 2014 46.32 46.59 45.73 46.15 486,805 -0.33(-0.72%)
May 08, 2014 46.89 47.68 46.31 46.48 680,363 -0.48(-1.02%)
May 07, 2014 47.09 47.44 46.30 46.96 536,831 -0.09(-0.20%)
May 06, 2014 47.04 47.48 46.65 47.06 809,339 -0.31(-0.65%)
May 05, 2014 47.17 47.43 46.53 47.37 887,757 +0.11(+0.24%)
May 02, 2014 46.99 47.87 46.84 47.25 839,824 +0.14(+0.29%)
May 01, 2014 47.52 47.93 46.89 47.12 909,166 -0.49(-1.03%)
Apr 30, 2014 46.92 47.71 46.17 47.61 1,297,034 +0.57(+1.22%)
Apr 29, 2014 46.53 47.43 44.88 47.03 2,091,124 -0.81(-1.70%)
Apr 28, 2014 48.23 48.26 46.70 47.85 877,175 -0.24(-0.50%)
Apr 25, 2014 48.71 48.86 47.90 48.09 479,342 -0.78(-1.60%)
Apr 24, 2014 49.51 49.92 48.74 48.87 694,496 -0.25(-0.51%)
Apr 23, 2014 49.19 49.56 49.06 49.12 500,548 -0.15(-0.31%)
Apr 22, 2014 48.94 49.48 48.74 49.27 689,637 +0.39(+0.81%)
Apr 21, 2014 49.12 49.21 48.17 48.88 516,175 -0.02(-0.04%)
Apr 17, 2014 49.28 48.89 48.89 48.89 542,206 -0.25(-0.51%)
Apr 16, 2014 49.11 49.29 48.63 49.14 431,374 +0.68(+1.40%)
Apr 15, 2014 48.13 48.94 47.35 48.46 597,140 +0.35(+0.73%)
Apr 14, 2014 48.45 49.21 47.59 48.11 800,221 -0.69(-1.41%)
Apr 11, 2014 48.73 49.22 48.27 48.80 862,089 -0.33(-0.66%)
Apr 10, 2014 50.51 50.55 49.01 49.12 855,453 -1.54(-3.05%)
Apr 09, 2014 49.90 50.68 49.58 50.67 549,798 +1.05(+2.13%)
Apr 08, 2014 49.29 49.78 48.70 49.61 805,362 +0.44(+0.89%)
Apr 07, 2014 49.30 50.23 48.44 49.18 1,438,615 -0.53(-1.07%)
Apr 04, 2014 51.67 51.76 49.67 49.71 964,783 -1.47(-2.87%)
Apr 03, 2014 51.45 51.84 50.63 51.17 783,877 -0.31(-0.60%)
Apr 02, 2014 50.92 51.59 50.57 51.48 1,290,786 +0.48(+0.94%)
Apr 01, 2014 50.80 51.16 50.48 51.00 848,264 +0.51(+1.02%)
Mar 31, 2014 50.20 50.80 49.78 50.49 676,449 +0.69(+1.38%)
Mar 28, 2014 49.52 49.97 49.45 49.80 550,851 +0.42(+0.85%)
Mar 27, 2014 48.97 49.68 48.71 49.38 816,986 +0.36(+0.73%)
Mar 26, 2014 49.74 49.93 48.94 49.02 1,090,933 -0.46(-0.94%)
Mar 25, 2014 49.78 50.38 49.33 49.48 696,345 -0.14(-0.28%)
Mar 24, 2014 50.17 50.29 49.12 49.62 780,664 -0.31(-0.62%)
Mar 21, 2014 49.15 50.02 49.00 49.93 1,489,549 +1.05(+2.16%)
Mar 20, 2014 48.98 49.30 48.61 48.88 676,256 -0.19(-0.38%)
Mar 19, 2014 49.47 49.96 48.68 49.06 727,684 -0.35(-0.71%)
Mar 18, 2014 48.75 49.59 48.46 49.42 947,223 +0.83(+1.71%)
Mar 17, 2014 48.56 49.15 48.03 48.58 611,610 +0.53(+1.11%)
Mar 14, 2014 47.84 48.51 47.84 48.05 762,029 -0.03(-0.05%)
Mar 13, 2014 49.17 49.30 47.76 48.08 557,120 -0.74(-1.51%)
Mar 12, 2014 48.74 49.12 48.39 48.81 647,440 -0.27(-0.56%)
Mar 11, 2014 49.42 49.85 48.82 49.09 684,689 -0.33(-0.68%)
Mar 10, 2014 50.04 50.32 48.94 49.42 588,636 -0.76(-1.52%)
Mar 07, 2014 49.75 50.61 49.47 50.19 858,339 +0.86(+1.74%)
Mar 06, 2014 49.76 49.83 49.24 49.33 488,011 -0.21(-0.43%)
Mar 05, 2014 50.36 50.73 49.46 49.54 775,131 -0.93(-1.85%)
Mar 04, 2014 49.69 50.73 49.45 50.48 810,715 +1.56(+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.