Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.51 47.03 45.16 46.11 1,039,661 +0.13(+0.28%)
Jan 30, 2014 46.63 46.68 45.73 45.98 870,755 -0.01(-0.02%)
Jan 29, 2014 47.15 47.15 45.92 45.99 1,892,578 -1.28(-2.70%)
Jan 28, 2014 46.84 49.82 46.63 47.27 2,910,245 +3.48(+7.96%)
Jan 27, 2014 43.35 44.35 42.48 43.79 1,056,262 +0.38(+0.88%)
Jan 24, 2014 45.37 45.46 43.20 43.40 716,976 -2.39(-5.23%)
Jan 23, 2014 45.95 46.03 45.43 45.80 645,773 -0.37(-0.81%)
Jan 22, 2014 46.19 46.40 45.42 46.17 669,875 -0.21(-0.46%)
Jan 21, 2014 46.48 46.65 45.96 46.38 636,140 +0.55(+1.19%)
Jan 17, 2014 46.23 45.84 45.84 45.84 354,707 -0.44(-0.96%)
Jan 16, 2014 46.08 46.39 45.75 46.28 972,015 +0.19(+0.41%)
Jan 15, 2014 45.59 46.20 45.40 46.09 938,302 +0.50(+1.10%)
Jan 14, 2014 44.37 45.66 44.23 45.59 1,040,532 +1.39(+3.14%)
Jan 13, 2014 44.93 45.14 44.02 44.20 1,073,162 -0.73(-1.63%)
Jan 10, 2014 43.44 44.94 43.39 44.94 1,442,503 +1.52(+3.51%)
Jan 09, 2014 42.94 43.44 42.22 43.41 657,379 +0.61(+1.43%)
Jan 08, 2014 42.47 43.00 42.24 42.80 496,857 +0.27(+0.64%)
Jan 07, 2014 41.81 42.64 41.75 42.52 743,980 +0.80(+1.92%)
Jan 06, 2014 42.59 42.64 41.67 41.72 508,992 -0.68(-1.61%)
Jan 03, 2014 42.10 42.55 41.86 42.41 427,046 +0.26(+0.63%)
Jan 02, 2014 42.81 42.85 42.06 42.14 646,523 -0.77(-1.79%)
Dec 31, 2013 42.83 42.91 42.91 42.91 357,759 +0.25(+0.58%)
Dec 30, 2013 42.59 42.89 42.29 42.66 589,792 +0.16(+0.38%)
Dec 27, 2013 42.82 42.92 42.45 42.50 506,707 -0.11(-0.26%)
Dec 26, 2013 42.61 42.90 42.48 42.61 516,848 -0.27(-0.64%)
Dec 24, 2013 42.58 43.22 42.47 42.88 230,175 +0.26(+0.62%)
Dec 23, 2013 42.14 42.70 42.14 42.62 696,057 +0.60(+1.44%)
Dec 20, 2013 42.22 42.58 41.98 42.01 1,174,553 -0.37(-0.86%)
Dec 19, 2013 42.75 42.92 42.29 42.38 451,188 -0.52(-1.21%)
Dec 18, 2013 42.22 42.93 41.57 42.90 611,941 +0.94(+2.23%)
Dec 17, 2013 41.88 42.18 41.61 41.96 478,775 +0.19(+0.45%)
Dec 16, 2013 41.68 41.95 41.26 41.78 771,499 +0.43(+1.05%)
Dec 13, 2013 41.44 41.71 41.18 41.34 567,668 +0.08(+0.19%)
Dec 12, 2013 41.35 41.89 41.20 41.26 679,814 -0.07(-0.17%)
Dec 11, 2013 42.50 42.50 41.29 41.33 577,630 -1.08(-2.55%)
Dec 10, 2013 42.58 42.81 42.26 42.41 653,951 -0.23(-0.54%)
Dec 09, 2013 42.46 43.27 42.41 42.64 499,452 +0.11(+0.26%)
Dec 06, 2013 42.41 42.70 42.01 42.53 748,629 +0.91(+2.19%)
Dec 05, 2013 40.89 41.81 40.89 41.62 607,482 +0.38(+0.93%)
Dec 04, 2013 41.25 41.99 40.79 41.24 574,138 -0.19(-0.45%)
Dec 03, 2013 41.55 42.02 41.26 41.43 678,975 -0.20(-0.47%)
Dec 02, 2013 41.54 42.29 41.12 41.62 749,772 +0.10(+0.25%)
Nov 29, 2013 41.67 42.16 41.44 41.52 453,192 -0.06(-0.14%)
Nov 27, 2013 40.95 41.69 40.81 41.58 915,597 +0.53(+1.29%)
Nov 26, 2013 40.44 41.17 40.24 41.05 1,597,293 +0.71(+1.75%)
Nov 25, 2013 40.52 40.69 40.28 40.34 1,313,185 +0.15(+0.38%)
Nov 22, 2013 40.57 40.64 40.00 40.19 1,576,365 -0.24(-0.59%)
Nov 21, 2013 40.92 41.18 40.36 40.43 1,664,614 -0.20(-0.50%)
Nov 20, 2013 41.62 41.87 40.61 40.63 1,369,439 -0.99(-2.37%)
Nov 19, 2013 42.35 42.41 41.56 41.62 1,093,165 -0.87(-2.04%)
Nov 18, 2013 43.01 43.03 42.41 42.49 975,066 -0.48(-1.11%)
Nov 15, 2013 43.22 43.52 42.93 42.97 999,079 -0.46(-1.06%)
Nov 14, 2013 43.44 43.72 43.25 43.43 853,278 -0.15(-0.35%)
Nov 13, 2013 41.91 43.65 41.91 43.58 1,018,583 +1.18(+2.78%)
Nov 12, 2013 42.04 42.55 41.79 42.40 1,043,158 +0.14(+0.34%)
Nov 11, 2013 41.56 42.45 41.42 42.26 954,477 +0.49(+1.18%)
Nov 08, 2013 40.76 42.14 40.74 41.76 978,856 +0.88(+2.16%)
Nov 07, 2013 41.24 41.57 40.57 40.88 1,031,978 -0.67(-1.61%)
Nov 06, 2013 41.87 42.01 41.30 41.55 1,134,078 -0.03(-0.06%)
Nov 05, 2013 41.09 41.92 40.51 41.58 1,143,059 +0.37(+0.89%)
Nov 04, 2013 40.18 41.37 40.17 41.21 1,368,127 +1.21(+3.01%)
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.