Oshkosh Truck Corp (NY: OSK )

102.41 -2.82 (-2.68%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.57 57.57 57.57 0 -0.99(-1.69%)
Dec 29, 2016 58.70 59.31 58.27 58.55 490,969 -0.06(-0.11%)
Dec 28, 2016 59.44 59.85 58.50 58.62 604,766 -0.53(-0.90%)
Dec 27, 2016 59.57 60.00 59.01 59.15 403,209 -0.29(-0.49%)
Dec 23, 2016 59.45 59.45 59.45 0 +0.36(+0.60%)
Dec 22, 2016 59.27 59.67 58.94 59.09 713,819 -0.22(-0.38%)
Dec 21, 2016 59.74 59.86 58.72 59.31 1,286,318 -0.29(-0.48%)
Dec 20, 2016 59.68 60.36 58.61 59.60 1,875,002 -0.07(-0.12%)
Dec 19, 2016 59.04 59.94 58.87 59.67 1,040,555 +0.39(+0.66%)
Dec 16, 2016 60.79 61.40 59.12 59.28 1,660,778 -1.47(-2.42%)
Dec 15, 2016 60.36 61.12 59.85 60.75 774,500 +0.37(+0.62%)
Dec 14, 2016 61.38 61.76 60.21 60.37 820,011 -1.09(-1.77%)
Dec 13, 2016 62.23 62.58 60.76 61.46 1,041,718 -0.53(-0.86%)
Dec 12, 2016 62.47 62.79 61.30 61.99 671,379 -0.47(-0.76%)
Dec 09, 2016 63.26 63.45 61.20 62.47 1,169,474 -1.22(-1.92%)
Dec 08, 2016 63.91 64.14 63.27 63.69 654,538 -0.06(-0.10%)
Dec 07, 2016 62.47 63.89 62.14 63.75 1,102,242 +1.36(+2.19%)
Dec 06, 2016 61.60 62.59 60.81 62.39 1,681,511 +0.07(+0.11%)
Dec 05, 2016 62.43 63.41 62.15 62.31 1,238,215 +0.23(+0.37%)
Dec 02, 2016 62.83 62.93 61.95 62.08 1,147,737 -0.54(-0.87%)
Dec 01, 2016 62.81 63.93 62.48 62.63 1,079,550 +0.26(+0.41%)
Nov 30, 2016 62.72 62.94 62.04 62.37 993,814 +0.28(+0.44%)
Nov 29, 2016 61.35 62.46 60.98 62.09 818,797 +0.50(+0.81%)
Nov 28, 2016 62.52 62.66 61.55 61.59 656,300 -1.05(-1.68%)
Nov 25, 2016 62.14 62.64 62.03 62.64 377,954 +0.34(+0.54%)
Nov 23, 2016 62.30 62.30 62.30 0 +1.41(+2.31%)
Nov 22, 2016 59.75 60.97 59.73 60.90 796,813 +1.30(+2.18%)
Nov 21, 2016 59.52 60.05 58.96 59.60 909,154 +0.63(+1.07%)
Nov 18, 2016 59.46 59.59 58.76 58.96 864,740 -0.50(-0.84%)
Nov 17, 2016 58.79 59.66 58.64 59.46 1,222,317 +0.01(+0.01%)
Nov 16, 2016 59.75 60.06 59.18 59.45 918,505 -0.36(-0.60%)
Nov 15, 2016 57.62 59.85 57.62 59.81 985,504 +1.37(+2.35%)
Nov 14, 2016 58.77 58.93 57.38 58.44 1,549,414 +0.08(+0.14%)
Nov 11, 2016 56.57 58.40 56.09 58.36 1,742,874 +1.60(+2.82%)
Nov 10, 2016 54.62 57.03 54.08 56.76 3,635,023 +2.68(+4.96%)
Nov 09, 2016 50.55 55.24 50.55 54.08 5,040,846 +4.72(+9.57%)
Nov 08, 2016 49.25 49.92 49.02 49.35 983,789 -0.07(-0.14%)
Nov 07, 2016 49.89 49.92 49.27 49.42 1,380,649 +0.38(+0.78%)
Nov 04, 2016 48.38 49.66 48.12 49.04 1,123,988 +0.43(+0.88%)
Nov 03, 2016 48.80 49.05 48.42 48.62 912,767 -0.27(-0.55%)
Nov 02, 2016 48.21 49.80 48.13 48.88 2,168,171 +0.48(+0.99%)
Nov 01, 2016 50.18 50.62 47.97 48.40 2,012,746 +0.89(+1.87%)
Oct 31, 2016 47.17 47.66 46.93 47.51 696,861 +0.34(+0.72%)
Oct 28, 2016 46.64 47.52 46.42 47.18 511,804 +0.48(+1.03%)
Oct 27, 2016 47.44 47.44 46.55 46.70 646,225 -0.75(-1.59%)
Oct 26, 2016 46.91 47.67 46.86 47.45 560,025 +0.32(+0.68%)
Oct 25, 2016 47.03 47.29 46.58 47.13 506,006 -0.03(-0.06%)
Oct 24, 2016 48.18 48.18 46.85 47.16 483,143 -0.38(-0.80%)
Oct 21, 2016 46.48 47.59 46.18 47.54 538,550 +0.57(+1.21%)
Oct 20, 2016 46.87 47.57 46.71 46.97 811,329 -0.06(-0.13%)
Oct 19, 2016 47.44 47.44 46.68 47.03 597,953 -0.30(-0.64%)
Oct 18, 2016 47.63 47.66 46.66 47.34 505,651 +0.30(+0.64%)
Oct 17, 2016 46.86 47.25 46.68 47.03 492,771 +0.19(+0.40%)
Oct 14, 2016 47.88 48.12 46.80 46.85 594,025 -0.48(-1.01%)
Oct 13, 2016 47.13 47.53 46.68 47.33 470,256 -0.33(-0.69%)
Oct 12, 2016 47.73 48.14 47.58 47.66 353,439 -0.27(-0.56%)
Oct 11, 2016 48.55 48.69 47.51 47.92 793,653 -0.50(-1.03%)
Oct 10, 2016 49.15 49.57 48.40 48.42 597,342 -0.35(-0.71%)
Oct 07, 2016 49.82 49.99 48.74 48.77 1,074,390 -1.00(-2.02%)
Oct 06, 2016 49.58 50.27 49.57 49.77 807,969 -0.13(-0.27%)
Oct 05, 2016 49.62 50.21 49.57 49.90 906,785 +0.73(+1.48%)
Oct 04, 2016 49.80 49.97 48.92 49.18 638,330 -0.52(-1.04%)
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.