Oshkosh Truck Corp (NY: OSK )

102.58 -2.66 (-2.52%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 48.06 49.23 48.06 48.75 1,874,836 +1.27(+2.68%)
Jul 28, 2016 44.60 47.81 44.23 47.48 2,294,386 +4.29(+9.94%)
Jul 27, 2016 43.31 43.44 42.93 43.19 1,023,394 +0.00(+0.00%)
Jul 26, 2016 43.01 43.42 42.87 43.19 927,466 +0.40(+0.93%)
Jul 25, 2016 43.16 43.38 42.64 42.79 695,067 -0.53(-1.23%)
Jul 22, 2016 43.36 43.55 42.72 43.32 917,784 +0.08(+0.18%)
Jul 21, 2016 43.08 43.29 42.52 43.24 784,529 +1.07(+2.54%)
Jul 20, 2016 41.88 42.61 41.46 42.17 509,510 +0.25(+0.59%)
Jul 19, 2016 42.04 42.04 41.37 41.92 829,590 -0.56(-1.31%)
Jul 18, 2016 42.94 42.94 42.46 42.48 452,697 -0.61(-1.42%)
Jul 15, 2016 42.97 43.35 42.76 43.09 418,300 +0.48(+1.12%)
Jul 14, 2016 42.88 43.36 42.50 42.61 897,051 -0.32(-0.74%)
Jul 13, 2016 43.71 43.73 42.68 42.93 675,787 -0.65(-1.48%)
Jul 12, 2016 43.45 43.85 43.39 43.58 709,322 +0.61(+1.42%)
Jul 11, 2016 43.06 43.71 42.89 42.96 582,677 -0.10(-0.23%)
Jul 08, 2016 41.81 43.12 41.33 43.06 773,296 +1.73(+4.20%)
Jul 07, 2016 40.96 41.81 40.86 41.33 791,287 +0.57(+1.39%)
Jul 06, 2016 40.88 40.88 39.99 40.76 968,131 -0.29(-0.71%)
Jul 05, 2016 41.75 41.79 40.48 41.05 430,567 -1.04(-2.48%)
Jul 01, 2016 42.31 42.10 42.10 42.10 416,630 -0.12(-0.29%)
Jun 30, 2016 41.23 42.25 40.89 42.22 512,020 +1.13(+2.76%)
Jun 29, 2016 41.34 41.43 40.53 41.09 699,916 +0.43(+1.07%)
Jun 28, 2016 39.82 40.84 39.82 40.65 1,044,910 +1.49(+3.80%)
Jun 27, 2016 39.89 40.15 38.95 39.17 1,075,898 -1.43(-3.53%)
Jun 24, 2016 40.98 41.78 40.41 40.60 664,304 -2.44(-5.67%)
Jun 23, 2016 42.84 43.30 42.55 43.04 704,753 +0.81(+1.91%)
Jun 22, 2016 42.59 42.76 42.10 42.24 566,870 -0.21(-0.50%)
Jun 21, 2016 42.85 42.96 42.36 42.45 711,737 -0.44(-1.03%)
Jun 20, 2016 42.48 43.25 42.35 42.89 1,005,145 +0.94(+2.24%)
Jun 17, 2016 40.30 42.27 40.01 41.96 1,741,938 +1.74(+4.34%)
Jun 16, 2016 39.68 40.29 39.42 40.21 404,523 +0.27(+0.66%)
Jun 15, 2016 40.12 40.70 39.81 39.95 355,288 +0.07(+0.18%)
Jun 14, 2016 39.82 40.09 39.28 39.88 484,880 -0.04(-0.11%)
Jun 13, 2016 40.19 40.55 39.83 39.92 401,538 -0.40(-0.99%)
Jun 10, 2016 40.92 41.12 40.12 40.32 377,490 -1.01(-2.44%)
Jun 09, 2016 41.25 41.51 40.62 41.33 388,365 -0.32(-0.77%)
Jun 08, 2016 41.65 41.87 41.42 41.65 470,925 +0.25(+0.60%)
Jun 07, 2016 41.66 42.02 41.40 41.40 862,146 -0.19(-0.47%)
Jun 06, 2016 40.91 41.83 40.73 41.59 1,177,257 +0.82(+2.02%)
Jun 03, 2016 41.05 41.05 40.27 40.77 574,503 -0.14(-0.35%)
Jun 02, 2016 40.81 41.13 40.60 40.91 825,774 +0.04(+0.11%)
Jun 01, 2016 40.63 40.92 39.79 40.87 595,589 +0.24(+0.59%)
May 31, 2016 40.68 41.04 40.43 40.63 972,123 -0.07(-0.17%)
May 27, 2016 40.64 40.70 40.70 40.70 528,500 -0.04(-0.11%)
May 26, 2016 40.88 41.85 40.74 40.74 825,045 +0.04(+0.09%)
May 25, 2016 40.69 40.93 40.45 40.71 891,984 +0.35(+0.85%)
May 24, 2016 40.29 40.73 40.07 40.36 468,463 +0.23(+0.57%)
May 23, 2016 40.10 40.59 39.86 40.13 410,669 -0.05(-0.13%)
May 20, 2016 40.24 40.50 40.00 40.19 371,885 +0.23(+0.58%)
May 19, 2016 39.67 40.21 39.36 39.96 363,565 -0.09(-0.22%)
May 18, 2016 40.18 41.13 39.93 40.04 616,979 -0.42(-1.05%)
May 17, 2016 40.31 41.04 40.06 40.47 594,981 +0.04(+0.11%)
May 16, 2016 40.27 40.90 40.19 40.42 510,318 +0.46(+1.15%)
May 13, 2016 40.01 40.49 39.73 39.96 382,209 -0.18(-0.44%)
May 12, 2016 40.64 40.96 40.02 40.14 484,994 -0.18(-0.44%)
May 11, 2016 40.64 40.86 40.15 40.32 644,655 -0.33(-0.80%)
May 10, 2016 40.01 40.98 40.01 40.64 1,012,226 +0.65(+1.63%)
May 09, 2016 40.51 40.63 39.97 39.99 468,788 -0.84(-2.05%)
May 06, 2016 40.16 41.10 40.16 40.83 486,551 +0.40(+0.98%)
May 05, 2016 40.60 41.05 40.19 40.43 666,359 +0.09(+0.22%)
May 04, 2016 41.11 41.40 40.06 40.35 1,136,641 -1.19(-2.86%)
May 03, 2016 42.34 42.34 41.13 41.53 1,645,322 -1.50(-3.48%)
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.