Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.49 34.35 34.35 34.35 640,059 -0.19(-0.56%)
Dec 30, 2015 34.76 35.43 34.48 34.54 577,955 -0.51(-1.46%)
Dec 29, 2015 34.54 35.23 34.25 35.05 552,781 +0.78(+2.29%)
Dec 28, 2015 34.86 34.97 34.12 34.27 565,704 -0.80(-2.28%)
Dec 24, 2015 35.02 35.07 35.07 35.07 251,431 -0.07(-0.20%)
Dec 23, 2015 34.86 35.28 34.64 35.14 680,961 +0.68(+1.97%)
Dec 22, 2015 33.25 34.80 33.14 34.46 771,379 +1.29(+3.90%)
Dec 21, 2015 33.18 33.39 32.82 33.17 859,561 +0.33(+0.99%)
Dec 18, 2015 33.72 33.72 32.72 32.84 2,223,156 -0.98(-2.89%)
Dec 17, 2015 35.52 35.61 33.78 33.82 1,112,434 -1.69(-4.76%)
Dec 16, 2015 35.02 35.72 34.79 35.51 1,253,278 +0.66(+1.89%)
Dec 15, 2015 34.74 34.88 33.99 34.85 1,127,411 +0.30(+0.87%)
Dec 14, 2015 34.31 34.86 33.98 34.55 966,068 +0.27(+0.80%)
Dec 11, 2015 34.89 34.89 34.21 34.28 1,035,128 -1.09(-3.08%)
Dec 10, 2015 35.80 36.07 35.36 35.37 799,689 -0.44(-1.23%)
Dec 09, 2015 35.63 36.96 35.63 35.81 875,025 +0.05(+0.15%)
Dec 08, 2015 36.12 36.48 35.48 35.75 1,165,146 -0.93(-2.54%)
Dec 07, 2015 36.81 37.11 36.41 36.69 629,917 -0.47(-1.25%)
Dec 04, 2015 36.80 37.23 36.33 37.15 562,924 +0.23(+0.62%)
Dec 03, 2015 38.06 38.07 36.74 36.92 602,529 -1.00(-2.64%)
Dec 02, 2015 38.28 38.56 37.61 37.93 936,810 -0.44(-1.15%)
Dec 01, 2015 38.57 38.73 37.91 38.37 663,723 -0.22(-0.57%)
Nov 30, 2015 38.16 38.77 37.90 38.59 775,979 +0.49(+1.29%)
Nov 27, 2015 38.00 38.44 37.65 38.09 298,066 +0.22(+0.58%)
Nov 25, 2015 38.52 37.87 37.87 37.87 822,836 -0.69(-1.78%)
Nov 24, 2015 37.77 38.74 37.52 38.56 949,958 +0.84(+2.24%)
Nov 23, 2015 38.23 38.47 37.65 37.72 504,034 -0.35(-0.92%)
Nov 20, 2015 37.70 38.17 37.48 38.07 772,482 +0.60(+1.60%)
Nov 19, 2015 37.42 37.54 37.04 37.47 533,333 -0.07(-0.19%)
Nov 18, 2015 37.13 37.59 36.86 37.54 713,817 +0.71(+1.94%)
Nov 17, 2015 37.12 37.15 36.67 36.83 964,631 -0.24(-0.64%)
Nov 16, 2015 35.88 37.38 35.76 37.06 1,355,400 +1.03(+2.86%)
Nov 13, 2015 36.49 36.94 36.03 36.03 1,939,281 -0.49(-1.35%)
Nov 12, 2015 36.13 36.88 35.98 36.53 1,603,053 -0.18(-0.48%)
Nov 11, 2015 36.96 37.13 36.41 36.70 1,077,683 -0.06(-0.17%)
Nov 10, 2015 36.10 37.05 36.10 36.77 985,481 +0.42(+1.16%)
Nov 09, 2015 36.95 37.03 36.20 36.34 1,565,325 -0.68(-1.84%)
Nov 06, 2015 36.66 37.44 36.41 37.03 1,129,227 +0.24(+0.64%)
Nov 05, 2015 36.74 37.14 36.05 36.79 1,144,789 +0.02(+0.05%)
Nov 04, 2015 36.48 37.11 36.48 36.77 1,212,096 +0.44(+1.21%)
Nov 03, 2015 36.55 37.08 35.85 36.34 1,812,311 -0.30(-0.81%)
Nov 02, 2015 35.85 37.08 35.85 36.63 1,244,200 +0.65(+1.80%)
Oct 30, 2015 33.90 37.20 33.70 35.99 2,922,035 +2.11(+6.23%)
Oct 29, 2015 34.14 35.32 32.91 33.87 4,375,288 -3.61(-9.63%)
Oct 28, 2015 36.16 37.48 36.02 37.48 1,488,516 +1.64(+4.57%)
Oct 27, 2015 35.86 36.13 35.18 35.85 1,144,834 -0.74(-2.03%)
Oct 26, 2015 35.91 36.71 35.71 36.59 1,433,472 +0.72(+2.00%)
Oct 23, 2015 34.18 35.95 33.96 35.87 1,376,960 +2.09(+6.20%)
Oct 22, 2015 33.60 34.67 33.46 33.78 2,712,914 +0.25(+0.73%)
Oct 21, 2015 34.29 34.77 33.46 33.53 1,669,812 -0.27(-0.80%)
Oct 20, 2015 33.81 34.38 33.70 33.80 1,267,887 -0.18(-0.54%)
Oct 19, 2015 33.65 34.21 33.42 33.99 938,996 -0.11(-0.31%)
Oct 16, 2015 34.73 34.93 33.92 34.09 988,969 -0.66(-1.89%)
Oct 15, 2015 35.23 35.31 34.23 34.75 1,074,322 -0.59(-1.66%)
Oct 14, 2015 35.56 35.81 35.05 35.34 602,831 -0.18(-0.52%)
Oct 13, 2015 35.59 36.35 35.35 35.52 829,510 -0.40(-1.12%)
Oct 12, 2015 36.39 36.39 35.76 35.92 610,784 -0.32(-0.89%)
Oct 09, 2015 36.74 37.02 36.02 36.25 1,034,838 -0.10(-0.29%)
Oct 08, 2015 35.31 36.71 35.30 36.35 1,842,380 +0.88(+2.49%)
Oct 07, 2015 35.28 36.62 34.59 35.47 1,516,430 +0.54(+1.55%)
Oct 06, 2015 34.24 35.50 34.20 34.93 1,158,910 +0.74(+2.18%)
Oct 05, 2015 32.32 34.46 32.14 34.18 1,732,906 +2.10(+6.55%)
Oct 02, 2015 30.98 32.23 30.72 32.08 1,027,220 +0.68(+2.18%)
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.