Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.22 25.52 25.14 25.16 1,476,098 -0.07(-0.27%)
Oct 28, 2010 26.23 26.34 24.61 25.23 2,745,550 -0.44(-1.73%)
Oct 27, 2010 25.91 26.09 25.61 25.67 1,790,362 -1.24(-4.62%)
Oct 25, 2010 27.17 27.24 26.81 26.92 1,183,920 -0.05(-0.19%)
Oct 22, 2010 27.16 27.19 26.71 26.97 704,732 +0.09(+0.32%)
Oct 21, 2010 27.24 27.99 26.61 26.88 2,049,849 -0.20(-0.76%)
Oct 20, 2010 26.10 27.45 26.04 27.09 1,871,136 +1.14(+4.40%)
Oct 19, 2010 26.16 26.66 25.81 25.95 1,060,337 -0.64(-2.41%)
Oct 18, 2010 26.90 26.93 26.53 26.59 1,126,085 -0.23(-0.86%)
Oct 15, 2010 26.82 27.06 25.98 26.82 1,625,104 +0.25(+0.93%)
Oct 14, 2010 26.16 26.94 26.16 26.57 1,965,153 +0.28(+1.07%)
Oct 13, 2010 26.34 26.53 25.98 26.29 1,368,953 +0.25(+0.95%)
Oct 12, 2010 25.53 26.21 25.38 26.04 1,991,274 +0.42(+1.63%)
Oct 11, 2010 25.49 25.79 25.28 25.62 1,292,760 +0.16(+0.64%)
Oct 08, 2010 25.46 25.98 24.74 25.46 3,004,270 +1.36(+5.62%)
Oct 07, 2010 24.35 24.51 23.89 24.10 903,241 -0.03(-0.11%)
Oct 06, 2010 24.39 24.39 23.97 24.13 799,635 -0.27(-1.12%)
Oct 05, 2010 23.93 24.51 23.85 24.40 1,278,871 +0.80(+3.40%)
Oct 04, 2010 23.81 23.94 23.32 23.60 1,360,002 -0.33(-1.39%)
Oct 01, 2010 23.93 24.22 23.53 23.93 1,980,929 +0.48(+2.06%)
Sep 30, 2010 23.45 23.48 22.52 23.45 2,018,466 +0.76(+3.36%)
Sep 29, 2010 23.23 23.35 22.63 22.69 1,642,895 -0.57(-2.46%)
Sep 28, 2010 22.60 23.32 22.37 23.26 1,480,870 +0.55(+2.44%)
Sep 27, 2010 22.90 23.04 22.46 22.71 1,211,126 -0.27(-1.19%)
Sep 24, 2010 22.71 23.05 22.58 22.98 985,418 +0.67(+3.02%)
Sep 23, 2010 22.98 23.01 22.27 22.31 1,418,383 -1.01(-4.32%)
Sep 22, 2010 23.74 24.10 23.00 23.31 1,263,720 -0.59(-2.46%)
Sep 21, 2010 24.58 24.61 23.82 23.90 1,176,918 -0.60(-2.44%)
Sep 20, 2010 23.92 24.57 23.62 24.50 1,388,906 +0.62(+2.61%)
Sep 17, 2010 23.87 24.11 23.06 23.87 2,604,205 +0.55(+2.38%)
Sep 15, 2010 22.95 23.49 22.62 23.32 1,055,998 +0.34(+1.48%)
Sep 14, 2010 23.10 23.44 22.83 22.98 19,432 -0.19(-0.81%)
Sep 13, 2010 22.93 23.30 22.77 23.17 1,147,121 +0.55(+2.41%)
Sep 10, 2010 22.55 22.80 22.34 22.62 747,216 +0.08(+0.34%)
Sep 09, 2010 22.89 23.01 22.38 22.54 864,450 -0.06(-0.26%)
Sep 08, 2010 22.15 22.79 22.07 22.60 1,661,020 +0.46(+2.08%)
Sep 07, 2010 22.56 22.66 21.95 22.14 1,449,756 -0.67(-2.92%)
Sep 03, 2010 22.19 23.02 21.97 22.81 1,551,919 +1.01(+4.61%)
Sep 02, 2010 21.97 22.14 21.56 21.80 638 -0.03(-0.12%)
Sep 01, 2010 21.31 22.16 21.30 21.83 1,744,021 +0.61(+2.85%)
Aug 31, 2010 21.25 21.82 21.10 21.22 25,302 -0.19(-0.88%)
Aug 30, 2010 22.52 22.72 21.36 21.41 1,336,758 -1.17(-5.17%)
Aug 27, 2010 21.83 22.64 21.51 22.58 1,158,043 +0.25(+1.11%)
Aug 26, 2010 22.33 22.78 21.82 22.33 2,571,196 +0.22(+1.00%)
Aug 25, 2010 21.32 22.25 21.00 22.11 2,041,140 +0.54(+2.49%)
Aug 24, 2010 22.28 22.28 21.53 21.57 139 -1.03(-4.56%)
Aug 23, 2010 22.80 23.17 22.54 22.60 1,374,703 -0.07(-0.30%)
Aug 20, 2010 22.76 22.77 22.38 22.67 1,144,134 -0.18(-0.78%)
Aug 19, 2010 23.40 23.58 22.61 22.85 139 -0.69(-2.93%)
Aug 18, 2010 23.59 23.73 23.10 23.54 1,286,942 -0.05(-0.22%)
Aug 17, 2010 23.68 24.13 23.48 23.59 1,141,855 +0.22(+0.95%)
Aug 16, 2010 22.80 23.67 22.61 23.37 1,265,642 +0.38(+1.63%)
Aug 13, 2010 23.00 23.68 22.96 23.00 948,324 -0.58(-2.46%)
Aug 12, 2010 23.47 23.83 23.27 23.58 1,327,226 -0.45(-1.88%)
Aug 11, 2010 24.97 24.97 23.85 24.03 1,593,205 -1.48(-5.78%)
Aug 10, 2010 26.11 26.28 25.29 25.50 1,282,857 -1.05(-3.95%)
Aug 09, 2010 26.12 26.65 25.95 26.55 1,398,370 +0.56(+2.17%)
Aug 06, 2010 25.99 26.82 25.75 25.99 1,743,725 -0.68(-2.56%)
Aug 05, 2010 27.15 27.49 26.63 26.67 1,189,641 -0.71(-2.58%)
Aug 04, 2010 27.34 27.69 27.00 27.38 703 +0.13(+0.47%)
Aug 03, 2010 28.67 28.67 26.43 27.25 3,754,073 -1.59(-5.53%)
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.