Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.36 41.81 38.77 40.41 4,905,657 -4.38(-9.78%)
Oct 30, 2013 45.57 45.60 44.48 44.80 1,253,751 -0.48(-1.07%)
Oct 29, 2013 45.42 45.42 44.85 45.28 740,165 -0.01(-0.02%)
Oct 28, 2013 45.43 45.59 45.02 45.29 575,355 -0.18(-0.39%)
Oct 25, 2013 45.43 45.47 44.80 45.47 744,678 +0.32(+0.71%)
Oct 24, 2013 44.40 45.19 44.16 45.14 575,811 +0.79(+1.78%)
Oct 23, 2013 44.53 44.53 43.84 44.35 552,312 -0.44(-0.99%)
Oct 22, 2013 44.92 45.46 44.57 44.80 784,963 +0.03(+0.08%)
Oct 21, 2013 44.71 44.97 44.55 44.76 713,633 +0.13(+0.29%)
Oct 18, 2013 43.88 44.80 43.37 44.63 904,611 +1.16(+2.68%)
Oct 17, 2013 43.03 43.50 42.82 43.47 590,245 +0.23(+0.53%)
Oct 16, 2013 43.31 43.50 42.78 43.24 846,458 +0.29(+0.67%)
Oct 15, 2013 43.14 43.31 42.76 42.95 1,056,812 -0.31(-0.73%)
Oct 14, 2013 42.30 43.31 42.18 43.27 754,383 +0.64(+1.49%)
Oct 11, 2013 42.34 42.75 41.93 42.63 789,932 +0.15(+0.36%)
Oct 10, 2013 41.72 42.73 41.65 42.48 1,162,677 +1.52(+3.71%)
Oct 09, 2013 41.39 41.49 40.09 40.96 1,342,625 -0.36(-0.86%)
Oct 08, 2013 41.88 42.04 40.86 41.31 967,506 -0.35(-0.84%)
Oct 07, 2013 41.98 42.33 41.66 41.66 654,016 -0.88(-2.08%)
Oct 04, 2013 42.08 42.72 41.85 42.54 681,475 +0.53(+1.25%)
Oct 03, 2013 42.75 43.07 41.54 42.02 921,137 -0.91(-2.12%)
Oct 02, 2013 42.39 42.98 42.13 42.93 713,816 +0.26(+0.62%)
Oct 01, 2013 41.63 42.66 41.44 42.66 1,496,988 +1.07(+2.57%)
Sep 30, 2013 40.74 41.62 40.39 41.59 700,074 +0.25(+0.60%)
Sep 27, 2013 40.97 41.61 40.85 41.35 569,129 +0.06(+0.14%)
Sep 26, 2013 41.61 41.61 41.01 41.29 378,106 -0.20(-0.49%)
Sep 25, 2013 41.00 41.61 41.00 41.49 852,280 +0.65(+1.60%)
Sep 24, 2013 40.52 41.45 40.14 40.84 569,929 +0.42(+1.03%)
Sep 23, 2013 41.08 41.15 40.38 40.42 622,694 -0.73(-1.77%)
Sep 20, 2013 41.60 41.65 41.05 41.15 1,484,019 -0.43(-1.04%)
Sep 19, 2013 41.83 42.10 41.34 41.59 722,320 -0.13(-0.31%)
Sep 18, 2013 40.54 41.81 40.48 41.71 862,644 +1.21(+2.98%)
Sep 17, 2013 40.26 40.56 40.00 40.51 774,075 +0.31(+0.78%)
Sep 16, 2013 39.90 40.40 39.45 40.19 834,423 +0.75(+1.89%)
Sep 13, 2013 39.64 39.67 39.00 39.45 574,892 -0.01(-0.02%)
Sep 12, 2013 39.91 40.01 39.28 39.45 561,412 -0.46(-1.15%)
Sep 11, 2013 39.91 40.06 39.50 39.91 879,506 -0.01(-0.02%)
Sep 10, 2013 39.91 40.02 39.72 39.92 802,829 +0.19(+0.47%)
Sep 09, 2013 38.94 39.90 38.90 39.73 883,812 +0.42(+1.06%)
Sep 06, 2013 39.75 39.91 38.72 39.32 429,209 -0.19(-0.47%)
Sep 05, 2013 39.43 39.95 39.43 39.50 543,104 +0.03(+0.09%)
Sep 04, 2013 38.23 39.59 38.07 39.47 1,041,436 +1.14(+2.97%)
Sep 03, 2013 38.90 39.08 37.65 38.33 1,314,969 +0.19(+0.49%)
Aug 30, 2013 39.06 39.07 38.05 38.15 743,705 -0.93(-2.39%)
Aug 29, 2013 38.77 39.45 38.71 39.08 580,074 +0.31(+0.79%)
Aug 28, 2013 38.26 39.09 38.26 38.77 766,256 +0.36(+0.93%)
Aug 27, 2013 38.64 39.26 38.38 38.42 1,073,634 -1.10(-2.77%)
Aug 26, 2013 39.67 40.09 39.50 39.51 760,365 -0.20(-0.49%)
Aug 23, 2013 39.86 39.95 39.09 39.71 810,791 +0.00(+0.00%)
Aug 22, 2013 39.13 39.95 39.06 39.71 535,339 +0.76(+1.94%)
Aug 21, 2013 39.28 39.63 38.86 38.95 633,900 -0.54(-1.38%)
Aug 20, 2013 38.85 39.70 38.69 39.50 1,818,113 +0.80(+2.06%)
Aug 19, 2013 38.82 38.94 38.39 38.70 820,350 -0.15(-0.39%)
Aug 16, 2013 38.81 39.17 38.65 38.85 1,226,545 +0.09(+0.22%)
Aug 15, 2013 38.41 39.00 37.89 38.77 1,052,419 -0.30(-0.76%)
Aug 14, 2013 39.29 39.46 38.96 39.06 529,961 -0.17(-0.43%)
Aug 13, 2013 38.98 39.25 38.72 39.23 2,023,185 +0.27(+0.70%)
Aug 12, 2013 38.38 39.37 38.32 38.96 935,041 +0.28(+0.72%)
Aug 09, 2013 38.40 38.82 38.25 38.68 646,330 +0.19(+0.49%)
Aug 08, 2013 38.62 38.87 38.14 38.49 1,009,129 +0.31(+0.82%)
Aug 07, 2013 38.77 38.78 37.93 38.18 1,373,059 -0.88(-2.26%)
Aug 06, 2013 39.87 39.95 38.72 39.06 1,906,517 -0.97(-2.42%)
Aug 05, 2013 39.79 40.18 39.63 40.03 1,234,436 +0.24(+0.60%)
Aug 02, 2013 39.56 40.19 38.92 39.79 1,651,116 +0.25(+0.64%)
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.