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 (%)
Jul 31, 2014 40.07 40.42 39.01 39.75 1,418,853 -0.74(-1.83%)
Jul 30, 2014 40.18 40.92 40.00 40.49 2,515,423 +1.07(+2.70%)
Jul 29, 2014 41.28 43.61 39.17 39.42 4,992,449 -6.32(-13.82%)
Jul 28, 2014 45.76 46.01 45.25 45.74 1,217,223 -0.02(-0.04%)
Jul 25, 2014 45.49 45.89 45.16 45.76 940,485 +0.05(+0.11%)
Jul 24, 2014 46.44 46.50 45.65 45.71 718,403 -0.76(-1.63%)
Jul 23, 2014 46.83 46.94 46.36 46.46 389,018 -0.14(-0.30%)
Jul 22, 2014 46.85 47.31 46.58 46.60 770,778 +0.09(+0.20%)
Jul 21, 2014 46.47 46.80 46.26 46.51 581,832 -0.20(-0.42%)
Jul 18, 2014 46.40 46.83 46.15 46.70 210,500 +0.40(+0.85%)
Jul 17, 2014 47.01 47.07 46.12 46.31 422,732 -0.73(-1.55%)
Jul 16, 2014 47.44 47.58 46.73 47.04 662,499 -0.12(-0.26%)
Jul 15, 2014 47.26 47.69 46.85 47.16 623,132 -0.03(-0.07%)
Jul 14, 2014 47.43 47.48 47.11 47.20 508,026 +0.15(+0.33%)
Jul 11, 2014 47.01 47.22 46.64 47.04 370,574 +0.03(+0.07%)
Jul 10, 2014 46.31 47.29 46.31 47.01 514,932 -0.25(-0.53%)
Jul 09, 2014 47.30 47.48 46.99 47.26 345,640 +0.03(+0.07%)
Jul 08, 2014 48.12 48.21 47.12 47.22 611,067 -1.05(-2.17%)
Jul 07, 2014 49.53 49.53 48.13 48.27 786,063 -1.26(-2.54%)
Jul 03, 2014 49.29 49.53 49.53 49.53 334,429 +0.58(+1.18%)
Jul 02, 2014 48.93 49.75 48.65 48.95 705,085 +0.07(+0.14%)
Jul 01, 2014 47.86 49.06 47.58 48.88 887,936 +1.13(+2.36%)
Jun 30, 2014 46.90 47.88 46.90 47.75 714,800 -0.10(-0.22%)
Jun 27, 2014 47.43 48.14 47.31 47.86 886,946 +0.39(+0.82%)
Jun 26, 2014 47.50 47.74 46.80 47.47 515,703 +0.10(+0.22%)
Jun 25, 2014 46.66 47.66 46.64 47.37 381,798 +0.57(+1.21%)
Jun 24, 2014 47.14 47.87 46.70 46.80 403,029 -0.52(-1.09%)
Jun 23, 2014 47.19 47.78 47.14 47.32 499,393 +0.18(+0.38%)
Jun 20, 2014 47.05 48.04 46.98 47.13 1,679,826 +0.23(+0.50%)
Jun 19, 2014 46.97 47.08 46.33 46.90 370,722 +0.15(+0.31%)
Jun 18, 2014 46.39 46.91 45.97 46.76 424,338 +0.34(+0.74%)
Jun 17, 2014 45.81 46.73 45.58 46.41 549,237 +0.60(+1.31%)
Jun 16, 2014 45.74 46.20 45.57 45.81 412,951 -0.04(-0.09%)
Jun 13, 2014 45.50 46.09 45.43 45.85 481,915 +0.37(+0.81%)
Jun 12, 2014 46.79 46.89 45.33 45.48 747,856 -1.33(-2.85%)
Jun 11, 2014 46.86 46.99 46.25 46.82 571,386 -0.22(-0.48%)
Jun 10, 2014 47.98 48.20 46.99 47.04 743,357 -0.98(-2.04%)
Jun 06, 2014 47.65 48.26 47.50 48.02 311,902 +0.50(+1.05%)
Jun 05, 2014 46.42 47.53 46.15 47.52 405,659 +1.38(+3.00%)
Jun 04, 2014 46.29 46.58 46.08 46.14 355,288 -0.27(-0.57%)
Jun 03, 2014 46.42 46.69 46.01 46.40 344,269 -0.07(-0.15%)
Jun 02, 2014 46.53 46.69 45.84 46.47 478,577 -0.01(-0.02%)
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%)
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.