Oshkosh Truck Corp (NY: OSK )

123.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.18 32.65 31.96 32.50 1,594,640 +0.40(+1.25%)
Feb 25, 2010 31.34 32.18 30.70 32.10 2,187,151 +0.08(+0.24%)
Feb 24, 2010 32.40 32.43 31.75 32.03 2,427,930 -0.17(-0.53%)
Feb 23, 2010 33.16 33.20 32.03 32.20 2,434,523 -0.78(-2.35%)
Feb 22, 2010 33.19 33.24 32.76 32.97 947,320 -0.11(-0.34%)
Feb 19, 2010 33.20 33.38 32.78 33.08 1,366,438 -0.27(-0.82%)
Feb 18, 2010 33.56 34.00 33.19 33.36 1,631,183 -0.20(-0.58%)
Feb 17, 2010 33.83 34.11 33.19 33.55 2,079,012 -0.06(-0.18%)
Feb 16, 2010 34.17 34.28 33.17 33.61 3,792,640 +0.93(+2.84%)
Feb 12, 2010 32.97 32.68 32.68 32.68 3,950,231 -1.01(-2.99%)
Feb 11, 2010 32.92 33.71 32.90 33.69 1,666,549 +0.60(+1.80%)
Feb 10, 2010 33.39 33.86 32.86 33.09 1,137,009 -0.21(-0.64%)
Feb 09, 2010 32.76 33.47 32.62 33.30 2,027,312 +0.91(+2.82%)
Feb 08, 2010 32.66 33.44 32.23 32.39 1,460,885 -0.20(-0.60%)
Feb 05, 2010 32.46 32.66 31.28 32.59 1,854,494 +0.17(+0.53%)
Feb 04, 2010 33.77 33.77 32.40 32.42 2,706,904 -1.38(-4.09%)
Feb 03, 2010 32.87 34.20 32.58 33.80 2,949,865 +0.82(+2.48%)
Feb 02, 2010 32.01 33.46 31.57 32.98 3,334,170 +0.97(+3.02%)
Feb 01, 2010 30.99 32.40 30.99 32.02 2,043,407 +1.26(+4.10%)
Jan 29, 2010 31.45 32.09 30.61 30.76 2,369,066 -0.60(-1.90%)
Jan 28, 2010 33.19 33.51 30.28 31.35 3,843,399 +0.67(+2.17%)
Jan 27, 2010 29.83 30.82 29.20 30.69 2,239,680 +0.71(+2.36%)
Jan 26, 2010 30.14 30.48 29.38 29.98 1,189,446 -0.32(-1.04%)
Jan 25, 2010 29.79 30.54 29.42 30.30 1,319,770 +0.61(+2.07%)
Jan 22, 2010 30.26 30.74 29.40 29.68 1,306,977 -0.74(-2.44%)
Jan 21, 2010 31.52 31.82 30.33 30.42 1,132,260 -1.01(-3.23%)
Jan 20, 2010 31.33 31.58 31.00 31.44 892,467 -0.29(-0.91%)
Jan 19, 2010 32.04 32.31 31.32 31.73 945,861 -0.31(-0.96%)
Jan 15, 2010 32.74 32.03 32.03 32.03 830,109 -0.72(-2.19%)
Jan 14, 2010 32.21 33.15 32.18 32.75 982,131 +0.32(+0.97%)
Jan 13, 2010 31.89 32.50 31.19 32.44 1,430,600 +0.56(+1.77%)
Jan 12, 2010 32.59 32.78 30.95 31.87 2,641,944 -0.92(-2.81%)
Jan 11, 2010 33.13 33.17 32.47 32.79 970,053 -0.18(-0.54%)
Jan 08, 2010 33.16 33.60 32.78 32.97 1,107,664 -0.33(-1.00%)
Jan 07, 2010 32.82 33.36 32.30 33.30 1,037,128 +0.52(+1.59%)
Jan 06, 2010 33.02 33.19 32.64 32.78 916,572 -0.36(-1.08%)
Jan 05, 2010 32.91 33.35 32.36 33.14 2,011,434 +0.71(+2.18%)
Jan 04, 2010 32.07 32.68 31.63 32.44 1,499,725 +0.86(+2.73%)
Dec 31, 2009 32.28 31.57 31.57 31.57 734,408 -0.70(-2.17%)
Dec 30, 2009 32.52 32.61 31.98 32.27 847,721 +0.28(+0.88%)
Dec 29, 2009 32.85 33.12 31.96 31.99 967,085 -0.90(-2.72%)
Dec 28, 2009 32.66 33.46 32.51 32.89 1,078,460 +0.28(+0.86%)
Dec 24, 2009 32.08 32.82 32.08 32.61 577,534 +0.72(+2.25%)
Dec 23, 2009 32.17 32.46 31.68 31.89 1,450,091 -0.38(-1.16%)
Dec 22, 2009 31.98 32.73 31.66 32.26 1,629,223 +0.26(+0.80%)
Dec 21, 2009 32.06 32.33 31.76 32.01 1,444,654 +0.05(+0.16%)
Dec 18, 2009 32.15 32.71 31.76 31.96 2,775,567 +0.34(+1.08%)
Dec 17, 2009 30.26 33.00 30.26 31.62 4,713,006 +1.28(+4.22%)
Dec 16, 2009 31.05 31.32 30.34 30.34 1,980,486 -0.55(-1.79%)
Dec 15, 2009 30.09 31.41 29.19 30.89 4,296,463 -0.08(-0.25%)
Dec 14, 2009 29.92 32.50 29.44 30.97 16,536,888 -3.96(-11.33%)
Dec 11, 2009 34.52 35.45 34.07 34.92 1,580,496 +0.79(+2.32%)
Dec 10, 2009 34.63 34.95 33.84 34.13 1,646,801 -0.26(-0.74%)
Dec 09, 2009 33.69 34.63 32.90 34.39 1,693,950 +0.72(+2.15%)
Dec 08, 2009 34.20 34.33 33.35 33.66 1,565,703 -0.55(-1.62%)
Dec 07, 2009 35.42 35.73 34.12 34.22 1,799,443 -1.27(-3.58%)
Dec 04, 2009 35.11 35.80 34.10 35.49 2,539,638 +1.44(+4.23%)
Dec 03, 2009 33.78 34.98 33.15 34.05 2,972,451 +0.78(+2.33%)
Dec 02, 2009 34.44 34.87 33.25 33.27 1,842,446 -1.16(-3.37%)
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.