Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.76 37.05 33.56 35.83 2,934,372 +2.10(+6.23%)
Oct 29, 2015 33.99 35.17 32.77 33.73 4,393,760 -3.59(-9.63%)
Oct 28, 2015 36.01 37.33 35.87 37.33 1,494,801 +1.63(+4.57%)
Oct 27, 2015 35.71 35.97 35.03 35.69 1,149,667 -0.74(-2.03%)
Oct 26, 2015 35.76 36.55 35.56 36.44 1,439,524 +0.72(+2.00%)
Oct 23, 2015 34.04 35.80 33.82 35.72 1,382,773 +2.08(+6.20%)
Oct 22, 2015 33.46 34.53 33.32 33.64 2,724,368 +0.24(+0.73%)
Oct 21, 2015 34.14 34.62 33.32 33.39 1,676,862 -0.27(-0.80%)
Oct 20, 2015 33.67 34.24 33.56 33.66 1,273,240 -0.18(-0.54%)
Oct 19, 2015 33.51 34.06 33.28 33.85 942,961 -0.10(-0.31%)
Oct 16, 2015 34.59 34.78 33.78 33.95 993,144 -0.65(-1.89%)
Oct 15, 2015 35.08 35.16 34.08 34.60 1,078,858 -0.58(-1.66%)
Oct 14, 2015 35.41 35.66 34.90 35.19 605,377 -0.18(-0.52%)
Oct 13, 2015 35.44 36.20 35.21 35.37 833,012 -0.40(-1.12%)
Oct 12, 2015 36.24 36.24 35.61 35.77 613,363 -0.32(-0.89%)
Oct 09, 2015 36.58 36.86 35.87 36.10 1,039,207 -0.10(-0.29%)
Oct 08, 2015 35.16 36.56 35.15 36.20 1,850,158 +0.88(+2.49%)
Oct 07, 2015 35.14 36.46 34.45 35.32 1,522,832 +0.54(+1.55%)
Oct 06, 2015 34.10 35.35 34.06 34.78 1,163,803 +0.74(+2.18%)
Oct 05, 2015 32.18 34.32 32.01 34.04 1,740,222 +2.09(+6.55%)
Oct 02, 2015 30.85 32.09 30.59 31.94 1,031,557 +0.68(+2.18%)
Oct 01, 2015 31.65 32.14 30.62 31.26 1,050,106 -0.42(-1.32%)
Sep 30, 2015 31.42 31.78 31.06 31.68 1,498,229 +0.57(+1.82%)
Sep 29, 2015 30.78 31.37 30.66 31.12 1,255,524 +0.39(+1.28%)
Sep 28, 2015 31.12 31.27 30.68 30.72 1,034,572 -0.79(-2.52%)
Sep 25, 2015 31.76 31.90 31.19 31.52 796,180 -0.05(-0.17%)
Sep 24, 2015 30.81 31.69 30.37 31.57 1,400,948 +0.25(+0.81%)
Sep 23, 2015 32.17 32.35 31.29 31.32 1,022,223 -0.77(-2.39%)
Sep 22, 2015 32.23 32.63 31.85 32.08 1,075,995 -0.86(-2.62%)
Sep 21, 2015 33.27 33.64 32.74 32.95 1,024,432 -0.24(-0.71%)
Sep 18, 2015 34.00 34.28 33.09 33.18 1,423,245 -1.44(-4.16%)
Sep 17, 2015 35.42 35.66 34.55 34.62 934,834 -1.01(-2.84%)
Sep 16, 2015 34.72 35.76 34.72 35.63 974,362 +1.12(+3.23%)
Sep 15, 2015 34.03 34.59 33.84 34.52 1,314,721 +0.50(+1.46%)
Sep 14, 2015 34.25 34.34 33.85 34.02 698,470 -0.23(-0.66%)
Sep 11, 2015 34.32 34.60 33.80 34.25 932,133 -0.26(-0.76%)
Sep 10, 2015 34.77 35.08 34.38 34.51 903,254 -0.22(-0.63%)
Sep 09, 2015 35.69 35.86 34.67 34.73 1,935,166 -0.82(-2.31%)
Sep 08, 2015 35.13 36.16 34.60 35.55 1,402,431 +1.01(+2.93%)
Sep 04, 2015 34.83 34.53 34.53 34.53 1,261,794 -0.71(-2.00%)
Sep 03, 2015 35.76 35.98 35.08 35.24 1,883,399 -0.39(-1.10%)
Sep 02, 2015 35.90 36.22 34.69 35.63 1,618,114 +0.06(+0.17%)
Sep 01, 2015 36.89 37.13 35.42 35.57 2,251,927 -1.10(-3.00%)
Aug 31, 2015 36.63 37.79 35.95 36.67 1,830,209 +0.00(+0.00%)
Aug 28, 2015 36.08 36.80 36.00 36.67 1,656,849 +0.47(+1.30%)
Aug 27, 2015 36.06 36.81 35.48 36.20 3,183,884 +0.35(+0.97%)
Aug 26, 2015 37.47 37.50 34.25 35.85 6,692,969 +2.26(+6.72%)
Aug 25, 2015 34.16 34.62 32.90 33.59 2,679,856 +0.51(+1.53%)
Aug 24, 2015 28.78 34.81 28.78 33.09 2,125,345 +0.17(+0.50%)
Aug 21, 2015 34.02 34.23 32.92 32.92 1,112,153 -1.16(-3.40%)
Aug 20, 2015 34.66 34.87 34.06 34.08 1,065,221 -0.84(-2.40%)
Aug 19, 2015 34.87 35.39 34.33 34.92 1,499,288 +0.51(+1.47%)
Aug 18, 2015 34.11 34.72 34.11 34.41 723,438 +0.03(+0.08%)
Aug 17, 2015 33.88 34.50 33.58 34.39 959,440 +0.40(+1.18%)
Aug 14, 2015 33.72 34.12 33.59 33.99 758,872 +0.44(+1.30%)
Aug 13, 2015 34.18 34.40 33.32 33.55 985,245 -0.81(-2.36%)
Aug 12, 2015 33.29 34.47 33.11 34.36 1,363,660 +0.84(+2.51%)
Aug 11, 2015 33.05 33.59 32.69 33.52 1,244,737 +0.17(+0.52%)
Aug 10, 2015 32.36 33.56 32.22 33.34 1,328,145 +1.25(+3.90%)
Aug 07, 2015 31.84 32.70 31.80 32.09 1,251,841 +0.18(+0.57%)
Aug 06, 2015 31.29 32.05 31.15 31.91 1,413,224 +0.57(+1.83%)
Aug 05, 2015 31.44 31.98 31.22 31.34 1,137,188 +0.30(+0.98%)
Aug 04, 2015 31.17 31.57 30.94 31.03 1,203,392 -0.23(-0.72%)
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.