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 (%)
Nov 30, 2009 32.36 33.85 32.25 33.74 2,764,421 +1.17(+3.60%)
Nov 27, 2009 32.10 33.03 31.73 32.57 499,998 -0.62(-1.87%)
Nov 25, 2009 32.71 33.52 32.58 33.19 1,639,465 +0.57(+1.74%)
Nov 24, 2009 31.86 32.72 31.65 32.62 1,776,901 +0.79(+2.48%)
Nov 23, 2009 32.95 33.11 31.73 31.83 1,556,492 -0.42(-1.29%)
Nov 20, 2009 33.01 33.09 31.94 32.24 1,932,245 -1.01(-3.04%)
Nov 19, 2009 33.39 33.57 32.81 33.25 1,519,200 -0.60(-1.78%)
Nov 18, 2009 33.17 34.60 32.75 33.86 2,586,442 +0.80(+2.41%)
Nov 17, 2009 33.14 33.41 32.63 33.06 2,094,446 -0.08(-0.23%)
Nov 16, 2009 33.81 33.94 33.05 33.14 2,056,394 -0.57(-1.69%)
Nov 13, 2009 33.76 33.87 33.37 33.70 1,588,318 +0.19(+0.56%)
Nov 12, 2009 34.11 34.32 33.41 33.52 2,262,822 -0.66(-1.94%)
Nov 11, 2009 33.69 34.38 33.59 34.18 2,917,835 +1.05(+3.18%)
Nov 10, 2009 32.09 33.17 31.97 33.13 2,010,602 +0.82(+2.52%)
Nov 09, 2009 31.41 32.58 31.24 32.31 1,720,063 +1.15(+3.71%)
Nov 06, 2009 31.13 31.30 30.32 31.16 1,455,245 -0.01(-0.03%)
Nov 05, 2009 30.61 31.58 30.61 31.17 2,110,328 +0.83(+2.74%)
Nov 04, 2009 30.13 31.00 29.81 30.33 3,266,527 +0.37(+1.22%)
Nov 03, 2009 27.73 30.15 27.73 29.97 5,135,058 +2.94(+10.87%)
Nov 02, 2009 26.67 27.56 25.95 27.03 2,503,458 +0.48(+1.82%)
Oct 30, 2009 26.83 27.42 25.98 26.55 2,059,917 -0.42(-1.54%)
Oct 29, 2009 26.06 27.13 25.90 26.96 1,365,618 +1.14(+4.41%)
Oct 28, 2009 27.43 27.43 25.60 25.82 2,011,920 -1.49(-5.44%)
Oct 27, 2009 28.30 28.44 26.95 27.31 1,549,045 -0.71(-2.55%)
Oct 26, 2009 29.07 29.91 27.87 28.02 1,551,345 -1.03(-3.54%)
Oct 23, 2009 29.22 29.36 28.93 29.05 971,995 -0.79(-2.65%)
Oct 22, 2009 29.47 30.06 28.65 29.84 1,240,122 +0.34(+1.15%)
Oct 21, 2009 28.60 30.52 28.17 29.50 3,177,839 +0.82(+2.87%)
Oct 20, 2009 28.03 28.73 28.02 28.68 1,297,643 -0.13(-0.44%)
Oct 19, 2009 27.93 29.24 27.93 28.80 1,560,470 +0.93(+3.32%)
Oct 16, 2009 28.54 28.54 27.61 27.88 1,809,857 -0.78(-2.73%)
Oct 15, 2009 28.52 28.76 28.10 28.66 1,700,220 -0.13(-0.44%)
Oct 14, 2009 28.95 29.63 28.70 28.79 2,726,072 +0.59(+2.08%)
Oct 13, 2009 28.62 28.66 27.84 28.20 1,038,709 -0.46(-1.60%)
Oct 12, 2009 28.75 29.51 28.38 28.66 1,739,553 +0.14(+0.48%)
Oct 09, 2009 28.55 28.71 28.11 28.52 1,135,789 -0.03(-0.12%)
Oct 08, 2009 28.23 28.92 27.97 28.56 2,276,056 +0.44(+1.57%)
Oct 07, 2009 26.94 28.24 26.94 28.12 2,868,905 +1.02(+3.76%)
Oct 06, 2009 27.13 27.38 26.71 27.10 2,920,608 +0.28(+1.04%)
Oct 05, 2009 25.26 26.95 25.26 26.82 3,344,731 +1.75(+6.98%)
Oct 02, 2009 25.14 25.26 23.89 25.07 2,590,769 -0.50(-1.96%)
Oct 01, 2009 26.20 26.30 25.34 25.57 3,303,338 -0.70(-2.65%)
Sep 30, 2009 26.71 26.98 25.69 26.27 3,341,725 -0.32(-1.21%)
Sep 29, 2009 25.12 26.93 24.83 26.59 6,893,606 +1.59(+6.35%)
Sep 28, 2009 24.24 25.15 24.03 25.00 1,491,388 +0.65(+2.65%)
Sep 25, 2009 24.94 25.20 24.14 24.36 1,649,852 -0.74(-2.94%)
Sep 24, 2009 25.45 25.69 24.20 25.09 2,748,291 -0.21(-0.84%)
Sep 23, 2009 26.51 26.73 25.22 25.31 3,295,109 -1.21(-4.55%)
Sep 22, 2009 26.31 26.75 25.83 26.51 2,551,557 +0.54(+2.06%)
Sep 21, 2009 25.98 26.24 25.18 25.98 2,392,635 -0.35(-1.32%)
Sep 18, 2009 26.90 27.17 26.29 26.33 1,923,623 -0.40(-1.49%)
Sep 17, 2009 27.06 27.73 26.49 26.72 1,879,366 -1.36(-4.84%)
Sep 16, 2009 28.29 28.45 26.06 28.08 6,563,769 +0.61(+2.23%)
Sep 15, 2009 27.42 27.88 27.26 27.47 1,677,056 +0.21(+0.78%)
Sep 14, 2009 26.84 27.28 26.20 27.26 1,909,217 +0.46(+1.71%)
Sep 11, 2009 28.18 28.35 26.58 26.80 2,221,496 -1.18(-4.22%)
Sep 10, 2009 27.39 28.15 27.17 27.98 1,737,351 +0.54(+1.95%)
Sep 09, 2009 26.15 27.69 26.15 27.45 2,302,612 +0.79(+2.96%)
Sep 08, 2009 27.74 27.90 26.21 26.66 4,189,004 -0.80(-2.91%)
Sep 04, 2009 27.75 27.96 27.11 27.45 2,384,032 -0.26(-0.95%)
Sep 03, 2009 27.17 27.72 26.79 27.72 1,496,299 +0.85(+3.16%)
Sep 02, 2009 26.62 27.31 25.94 26.87 2,036,286 +0.10(+0.38%)
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.