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 (%)
Oct 31, 2012 25.47 25.58 25.32 25.46 624,596 +0.05(+0.20%)
Oct 26, 2012 25.46 25.40 25.40 25.40 994,495 +0.15(+0.61%)
Oct 25, 2012 25.37 25.46 24.85 25.25 908,935 -0.08(-0.34%)
Oct 24, 2012 25.06 25.60 24.90 25.34 591,152 +0.20(+0.81%)
Oct 23, 2012 25.23 25.28 24.68 25.13 1,104,544 -0.03(-0.14%)
Oct 19, 2012 25.23 25.47 25.08 25.17 1,573,094 -0.25(-0.97%)
Oct 18, 2012 25.47 25.63 25.08 25.41 1,154,077 -0.08(-0.33%)
Oct 17, 2012 25.54 25.69 25.12 25.50 1,060,312 -0.11(-0.43%)
Oct 16, 2012 25.37 25.68 25.18 25.61 1,182,775 +0.22(+0.87%)
Oct 15, 2012 26.00 26.00 25.03 25.39 1,587,026 +0.14(+0.57%)
Oct 12, 2012 25.41 25.67 25.05 25.24 2,016,641 -0.14(-0.57%)
Oct 11, 2012 23.15 26.58 22.91 25.39 7,307,424 +2.59(+11.36%)
Oct 10, 2012 23.08 23.14 22.70 22.80 577,164 -0.33(-1.43%)
Oct 09, 2012 23.45 23.72 23.07 23.13 707,938 -0.53(-2.26%)
Oct 08, 2012 23.60 23.84 23.54 23.66 438,098 -0.19(-0.78%)
Oct 05, 2012 24.13 24.69 23.70 23.85 671,817 +0.00(+0.00%)
Oct 04, 2012 23.38 24.04 23.30 23.85 1,196,688 +0.65(+2.78%)
Oct 03, 2012 23.38 23.43 23.09 23.21 689,798 -0.18(-0.76%)
Oct 02, 2012 23.44 23.62 23.22 23.38 615,284 +0.17(+0.73%)
Oct 01, 2012 22.93 23.59 22.93 23.21 782,054 -0.08(-0.33%)
Sep 28, 2012 23.09 23.46 23.06 23.29 799,338 -0.03(-0.15%)
Sep 27, 2012 23.60 23.75 23.26 23.32 613,185 -0.08(-0.33%)
Sep 26, 2012 23.37 23.51 22.80 23.40 924,789 +0.00(+0.00%)
Sep 25, 2012 24.22 24.23 23.34 23.40 724,870 -0.76(-3.13%)
Sep 24, 2012 23.82 24.59 23.74 24.16 934,348 +0.03(+0.11%)
Sep 21, 2012 24.38 24.54 23.82 24.13 1,115,731 +0.12(+0.50%)
Sep 20, 2012 24.19 24.29 23.72 24.01 690,236 -0.54(-2.21%)
Sep 19, 2012 24.03 24.76 23.90 24.56 982,739 +0.66(+2.77%)
Sep 18, 2012 24.50 24.61 23.89 23.89 1,261,853 -0.70(-2.83%)
Sep 17, 2012 25.15 25.17 24.43 24.59 939,817 -0.68(-2.69%)
Sep 14, 2012 23.77 25.29 23.69 25.27 1,662,419 +1.92(+8.22%)
Sep 13, 2012 22.91 23.44 22.30 23.35 949,970 +0.42(+1.81%)
Sep 12, 2012 22.93 23.12 22.62 22.93 908,450 +0.22(+0.97%)
Sep 11, 2012 22.44 22.79 22.42 22.71 715,848 +0.20(+0.87%)
Sep 10, 2012 22.20 22.67 22.11 22.52 1,063,805 -0.14(-0.64%)
Sep 07, 2012 22.33 22.97 22.28 22.66 419,031 +0.42(+1.87%)
Sep 06, 2012 21.91 22.44 21.77 22.25 995,209 +0.61(+2.83%)
Sep 05, 2012 21.67 21.74 21.41 21.63 1,370,760 -0.04(-0.20%)
Sep 04, 2012 21.40 21.81 21.07 21.68 739,095 +0.16(+0.75%)
Aug 31, 2012 21.58 21.63 21.17 21.52 505,875 +0.19(+0.88%)
Aug 30, 2012 21.31 21.57 21.11 21.33 459,022 -0.21(-0.99%)
Aug 29, 2012 21.34 21.71 21.15 21.54 664,215 +0.63(+3.00%)
Aug 27, 2012 21.12 21.18 20.74 20.91 723,035 -0.08(-0.36%)
Aug 24, 2012 21.29 21.40 20.42 20.99 953,802 -0.49(-2.29%)
Aug 23, 2012 21.15 21.53 21.01 21.48 1,200,738 +0.46(+2.18%)
Aug 22, 2012 21.16 21.41 20.79 21.02 808,360 -0.26(-1.24%)
Aug 21, 2012 21.39 21.75 21.23 21.29 475,157 +0.00(+0.00%)
Aug 20, 2012 21.30 21.46 21.21 21.29 605,545 -0.13(-0.59%)
Aug 17, 2012 21.45 21.55 21.27 21.41 463,467 -0.04(-0.20%)
Aug 16, 2012 20.56 21.60 20.47 21.46 1,369,728 +0.87(+4.25%)
Aug 15, 2012 20.12 20.67 20.10 20.58 852,446 +0.38(+1.89%)
Aug 14, 2012 20.64 20.68 20.13 20.20 703,929 -0.31(-1.49%)
Aug 13, 2012 20.15 20.54 20.13 20.51 751,630 +0.26(+1.30%)
Aug 10, 2012 19.83 20.39 19.77 20.24 959,566 +0.23(+1.15%)
Aug 09, 2012 19.65 20.47 19.63 20.01 2,100,229 +0.32(+1.64%)
Aug 08, 2012 19.46 19.76 19.32 19.69 765,974 +0.15(+0.78%)
Aug 07, 2012 18.75 19.63 18.68 19.54 1,527,964 +0.93(+4.97%)
Aug 06, 2012 18.32 18.81 18.32 18.61 447,939 +0.37(+2.00%)
Aug 03, 2012 18.64 18.67 18.02 18.25 1,146,328 +0.10(+0.56%)
Aug 02, 2012 18.72 19.10 17.88 18.14 1,017,391 -0.76(-4.04%)
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.