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 (%)
Aug 31, 2015 36.63 37.79 35.95 36.67 1,830,209 +0.00(+0.00%)
Aug 28, 2015 36.08 36.80 36.00 36.67 1,656,849 +0.47(+1.30%)
Aug 27, 2015 36.06 36.81 35.48 36.20 3,183,884 +0.35(+0.97%)
Aug 26, 2015 37.47 37.50 34.25 35.85 6,692,969 +2.26(+6.72%)
Aug 25, 2015 34.16 34.62 32.90 33.59 2,679,856 +0.51(+1.53%)
Aug 24, 2015 28.78 34.81 28.78 33.09 2,125,345 +0.17(+0.50%)
Aug 21, 2015 34.02 34.23 32.92 32.92 1,112,153 -1.16(-3.40%)
Aug 20, 2015 34.66 34.87 34.06 34.08 1,065,221 -0.84(-2.40%)
Aug 19, 2015 34.87 35.39 34.33 34.92 1,499,288 +0.51(+1.47%)
Aug 18, 2015 34.11 34.72 34.11 34.41 723,438 +0.03(+0.08%)
Aug 17, 2015 33.88 34.50 33.58 34.39 959,440 +0.40(+1.18%)
Aug 14, 2015 33.72 34.12 33.59 33.99 758,872 +0.44(+1.30%)
Aug 13, 2015 34.18 34.40 33.32 33.55 985,245 -0.81(-2.36%)
Aug 12, 2015 33.29 34.47 33.11 34.36 1,363,660 +0.84(+2.51%)
Aug 11, 2015 33.05 33.59 32.69 33.52 1,244,737 +0.17(+0.52%)
Aug 10, 2015 32.36 33.56 32.22 33.34 1,328,145 +1.25(+3.90%)
Aug 07, 2015 31.84 32.70 31.80 32.09 1,251,841 +0.18(+0.57%)
Aug 06, 2015 31.29 32.05 31.15 31.91 1,413,224 +0.57(+1.83%)
Aug 05, 2015 31.44 31.98 31.22 31.34 1,137,188 +0.30(+0.98%)
Aug 04, 2015 31.17 31.57 30.94 31.03 1,203,392 -0.23(-0.72%)
Aug 03, 2015 31.60 31.89 30.99 31.26 1,899,557 -0.47(-1.48%)
Jul 31, 2015 31.67 31.97 30.42 31.73 3,419,718 +0.43(+1.36%)
Jul 30, 2015 30.01 32.50 28.27 31.30 6,102,167 -2.61(-7.68%)
Jul 29, 2015 33.51 34.24 33.32 33.91 1,250,189 +0.43(+1.27%)
Jul 28, 2015 32.55 33.58 32.43 33.48 1,502,165 +1.22(+3.80%)
Jul 27, 2015 32.38 32.93 31.96 32.26 1,182,850 -0.77(-2.34%)
Jul 24, 2015 33.62 33.62 32.82 33.03 1,080,671 -0.71(-2.11%)
Jul 23, 2015 34.22 34.70 33.47 33.74 1,145,296 -0.55(-1.60%)
Jul 22, 2015 34.73 34.81 34.24 34.29 909,156 -0.58(-1.67%)
Jul 21, 2015 35.43 35.85 34.79 34.87 663,016 -0.46(-1.30%)
Jul 20, 2015 35.37 35.64 35.13 35.33 677,046 -0.10(-0.27%)
Jul 17, 2015 35.73 35.77 35.38 35.43 516,880 -0.30(-0.85%)
Jul 16, 2015 35.93 36.14 35.61 35.73 654,542 +0.15(+0.41%)
Jul 15, 2015 36.18 36.61 35.45 35.58 535,447 -0.67(-1.84%)
Jul 14, 2015 35.98 36.31 35.86 36.25 835,738 +0.05(+0.14%)
Jul 13, 2015 34.92 36.25 34.75 36.20 1,327,106 +1.47(+4.22%)
Jul 10, 2015 34.94 35.19 34.64 34.73 583,502 +0.13(+0.38%)
Jul 09, 2015 35.39 35.49 34.59 34.60 1,134,519 -0.23(-0.65%)
Jul 08, 2015 35.10 35.53 34.53 34.83 1,740,164 -0.65(-1.84%)
Jul 07, 2015 35.90 35.95 34.37 35.48 2,460,418 -0.42(-1.16%)
Jul 06, 2015 35.89 36.42 35.58 35.90 1,783,912 -0.29(-0.79%)
Jul 02, 2015 35.96 36.18 36.18 36.18 2,021,432 +0.34(+0.94%)
Jul 01, 2015 36.90 36.99 35.76 35.85 4,157,834 -0.96(-2.60%)
Jun 30, 2015 37.63 37.79 36.78 36.80 1,242,267 -0.43(-1.14%)
Jun 29, 2015 38.03 38.26 37.06 37.23 1,233,890 -1.17(-3.05%)
Jun 26, 2015 38.67 38.89 38.25 38.40 1,299,825 -0.10(-0.25%)
Jun 25, 2015 39.41 39.57 38.43 38.49 683,650 -0.97(-2.46%)
Jun 24, 2015 39.60 39.99 39.47 39.47 650,139 -0.25(-0.63%)
Jun 23, 2015 40.06 40.22 39.64 39.72 520,459 -0.31(-0.78%)
Jun 22, 2015 40.05 40.17 39.68 40.03 596,862 +0.35(+0.88%)
Jun 19, 2015 39.86 40.21 39.65 39.68 1,303,707 -0.10(-0.24%)
Jun 18, 2015 40.22 40.33 39.75 39.78 1,055,667 -0.40(-0.99%)
Jun 17, 2015 40.42 40.49 39.95 40.18 1,536,005 -0.38(-0.94%)
Jun 16, 2015 40.32 40.79 39.53 40.56 4,418,338 -3.12(-7.14%)
Jun 15, 2015 44.65 44.78 43.37 43.68 993,826 -1.33(-2.95%)
Jun 12, 2015 44.95 45.28 44.57 45.01 581,190 -0.16(-0.37%)
Jun 11, 2015 45.00 45.32 44.88 45.17 687,287 +0.17(+0.39%)
Jun 10, 2015 44.42 45.44 44.26 45.00 885,354 +0.86(+1.95%)
Jun 09, 2015 44.11 44.88 43.98 44.14 468,217 +0.16(+0.36%)
Jun 08, 2015 43.98 44.27 43.62 43.98 661,199 -0.12(-0.28%)
Jun 05, 2015 43.61 44.16 43.14 44.10 672,366 +0.55(+1.26%)
Jun 04, 2015 44.29 44.49 43.52 43.56 698,154 -0.90(-2.03%)
Jun 03, 2015 44.30 44.66 43.96 44.46 636,873 +0.21(+0.47%)
Jun 02, 2015 43.51 44.64 43.51 44.25 637,931 +0.60(+1.37%)
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.