Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.03 29.15 27.64 28.84 2,387,060 +1.49(+5.44%)
Jan 28, 2016 26.55 28.27 25.92 27.36 4,870,762 -2.19(-7.41%)
Jan 27, 2016 30.32 30.72 29.28 29.55 1,371,236 -0.75(-2.49%)
Jan 26, 2016 29.30 31.31 28.91 30.30 2,827,134 +1.58(+5.49%)
Jan 25, 2016 29.07 29.27 28.36 28.72 1,380,466 -0.77(-2.61%)
Jan 22, 2016 29.52 30.29 29.04 29.49 1,043,436 +0.77(+2.68%)
Jan 21, 2016 28.84 29.53 28.35 28.72 1,029,059 -0.09(-0.30%)
Jan 20, 2016 28.80 29.25 27.17 28.81 1,864,442 -0.79(-2.66%)
Jan 19, 2016 30.32 30.33 29.01 29.60 1,318,027 -0.39(-1.29%)
Jan 15, 2016 28.65 29.98 29.98 29.98 1,429,674 +0.23(+0.77%)
Jan 14, 2016 29.76 30.04 28.72 29.76 943,743 +0.03(+0.09%)
Jan 13, 2016 30.75 31.14 29.55 29.73 946,560 -0.71(-2.33%)
Jan 12, 2016 30.73 30.84 29.80 30.44 876,740 +0.15(+0.49%)
Jan 11, 2016 30.61 30.85 29.76 30.29 784,542 -0.20(-0.66%)
Jan 08, 2016 31.25 31.28 30.44 30.49 868,916 -0.58(-1.86%)
Jan 07, 2016 31.39 31.86 30.92 31.07 806,989 -1.06(-3.30%)
Jan 06, 2016 32.25 32.46 31.74 32.13 1,179,211 -0.79(-2.39%)
Jan 05, 2016 34.14 34.26 32.86 32.92 1,242,469 -1.23(-3.59%)
Jan 04, 2016 33.53 34.38 33.30 34.14 1,120,054 -0.05(-0.15%)
Dec 31, 2015 34.34 34.20 34.20 34.20 642,856 -0.19(-0.56%)
Dec 30, 2015 34.61 35.28 34.33 34.39 580,481 -0.51(-1.46%)
Dec 29, 2015 34.39 35.07 34.10 34.90 555,197 +0.78(+2.29%)
Dec 28, 2015 34.71 34.82 33.97 34.12 568,176 -0.80(-2.28%)
Dec 24, 2015 34.87 34.91 34.91 34.91 252,530 -0.07(-0.20%)
Dec 23, 2015 34.70 35.12 34.49 34.98 683,937 +0.67(+1.97%)
Dec 22, 2015 33.10 34.65 33.00 34.31 774,750 +1.29(+3.90%)
Dec 21, 2015 33.03 33.24 32.68 33.02 863,317 +0.32(+0.99%)
Dec 18, 2015 33.57 33.57 32.58 32.70 2,232,870 -0.97(-2.89%)
Dec 17, 2015 35.37 35.46 33.64 33.67 1,117,295 -1.68(-4.76%)
Dec 16, 2015 34.87 35.56 34.64 35.35 1,258,754 +0.66(+1.89%)
Dec 15, 2015 34.59 34.73 33.84 34.70 1,132,337 +0.30(+0.87%)
Dec 14, 2015 34.16 34.71 33.83 34.40 970,290 +0.27(+0.80%)
Dec 11, 2015 34.74 34.74 34.07 34.13 1,039,651 -1.09(-3.08%)
Dec 10, 2015 35.64 35.91 35.20 35.21 803,183 -0.44(-1.23%)
Dec 09, 2015 35.48 36.80 35.48 35.65 878,849 +0.05(+0.15%)
Dec 08, 2015 35.97 36.33 35.33 35.60 1,170,238 -0.93(-2.54%)
Dec 07, 2015 36.65 36.95 36.25 36.53 632,669 -0.46(-1.26%)
Dec 04, 2015 36.64 37.07 36.17 36.99 565,384 +0.23(+0.62%)
Dec 03, 2015 37.89 37.90 36.58 36.76 605,162 -1.00(-2.64%)
Dec 02, 2015 38.11 38.39 37.45 37.76 940,904 -0.44(-1.15%)
Dec 01, 2015 38.40 38.56 37.75 38.20 666,623 -0.22(-0.57%)
Nov 30, 2015 38.00 38.60 37.74 38.42 779,370 +0.49(+1.29%)
Nov 27, 2015 37.83 38.27 37.49 37.93 299,368 +0.22(+0.58%)
Nov 25, 2015 38.35 37.71 37.71 37.71 826,432 -0.68(-1.78%)
Nov 24, 2015 37.60 38.58 37.36 38.39 954,109 +0.84(+2.24%)
Nov 23, 2015 38.06 38.30 37.48 37.55 506,236 -0.35(-0.92%)
Nov 20, 2015 37.53 38.01 37.31 37.90 775,857 +0.60(+1.60%)
Nov 19, 2015 37.25 37.38 36.88 37.31 535,663 -0.07(-0.19%)
Nov 18, 2015 36.96 37.43 36.70 37.38 716,936 +0.71(+1.94%)
Nov 17, 2015 36.96 36.99 36.51 36.67 968,847 -0.24(-0.64%)
Nov 16, 2015 35.72 37.22 35.61 36.90 1,361,323 +1.02(+2.86%)
Nov 13, 2015 36.33 36.78 35.88 35.88 1,947,755 -0.49(-1.35%)
Nov 12, 2015 35.97 36.72 35.83 36.37 1,610,058 -0.18(-0.48%)
Nov 11, 2015 36.80 36.97 36.25 36.54 1,082,392 -0.06(-0.17%)
Nov 10, 2015 35.94 36.88 35.94 36.60 989,787 +0.42(+1.16%)
Nov 09, 2015 36.79 36.87 36.05 36.19 1,572,165 -0.68(-1.84%)
Nov 06, 2015 36.50 37.27 36.26 36.87 1,134,161 +0.24(+0.64%)
Nov 05, 2015 36.58 36.98 35.89 36.63 1,149,792 +0.02(+0.05%)
Nov 04, 2015 36.32 36.95 36.32 36.61 1,217,393 +0.44(+1.21%)
Nov 03, 2015 36.40 36.92 35.70 36.18 1,820,231 -0.30(-0.81%)
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.