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 31, 2013 41.36 41.80 38.77 40.41 4,906,379 -4.38(-9.78%)
Oct 30, 2013 45.56 45.60 44.47 44.79 1,253,936 -0.48(-1.07%)
Oct 29, 2013 45.41 45.42 44.84 45.27 740,274 -0.01(-0.02%)
Oct 28, 2013 45.43 45.59 45.02 45.28 575,439 -0.18(-0.39%)
Oct 25, 2013 45.43 45.46 44.80 45.46 744,787 +0.32(+0.71%)
Oct 24, 2013 44.40 45.18 44.15 45.14 575,896 +0.79(+1.78%)
Oct 23, 2013 44.53 44.53 43.84 44.35 552,393 -0.44(-0.99%)
Oct 22, 2013 44.92 45.45 44.56 44.79 785,078 +0.03(+0.08%)
Oct 21, 2013 44.70 44.97 44.54 44.75 713,738 +0.13(+0.29%)
Oct 18, 2013 43.87 44.79 43.36 44.63 904,744 +1.16(+2.68%)
Oct 17, 2013 43.02 43.50 42.81 43.46 590,332 +0.23(+0.53%)
Oct 16, 2013 43.30 43.49 42.78 43.23 846,583 +0.29(+0.67%)
Oct 15, 2013 43.13 43.30 42.75 42.95 1,056,967 -0.31(-0.73%)
Oct 14, 2013 42.29 43.30 42.17 43.26 754,494 +0.64(+1.49%)
Oct 11, 2013 42.33 42.74 41.93 42.62 790,048 +0.15(+0.36%)
Oct 10, 2013 41.72 42.73 41.65 42.47 1,162,849 +1.52(+3.71%)
Oct 09, 2013 41.38 41.49 40.08 40.95 1,342,822 -0.36(-0.86%)
Oct 08, 2013 41.88 42.03 40.86 41.31 967,649 -0.35(-0.84%)
Oct 07, 2013 41.98 42.33 41.66 41.66 654,112 -0.88(-2.08%)
Oct 04, 2013 42.07 42.72 41.84 42.54 681,575 +0.53(+1.25%)
Oct 03, 2013 42.74 43.06 41.53 42.01 921,272 -0.91(-2.12%)
Oct 02, 2013 42.39 42.97 42.12 42.92 713,921 +0.26(+0.62%)
Oct 01, 2013 41.62 42.66 41.43 42.66 1,497,208 +1.07(+2.57%)
Sep 30, 2013 40.74 41.61 40.38 41.59 700,178 +0.25(+0.60%)
Sep 27, 2013 40.96 41.60 40.84 41.34 569,212 +0.06(+0.14%)
Sep 26, 2013 41.60 41.60 41.00 41.28 378,162 -0.20(-0.49%)
Sep 25, 2013 40.99 41.60 40.99 41.49 852,406 +0.65(+1.60%)
Sep 24, 2013 40.52 41.44 40.14 40.83 570,013 +0.42(+1.03%)
Sep 23, 2013 41.07 41.14 40.37 40.42 622,786 -0.73(-1.77%)
Sep 20, 2013 41.60 41.65 41.04 41.15 1,484,237 -0.43(-1.04%)
Sep 19, 2013 41.83 42.10 41.33 41.58 722,426 -0.13(-0.31%)
Sep 18, 2013 40.53 41.80 40.48 41.71 862,771 +1.21(+2.98%)
Sep 17, 2013 40.25 40.55 40.00 40.50 774,189 +0.31(+0.78%)
Sep 16, 2013 39.90 40.40 39.44 40.19 834,546 +0.75(+1.89%)
Sep 13, 2013 39.63 39.66 39.00 39.44 574,976 -0.01(-0.02%)
Sep 12, 2013 39.91 40.00 39.28 39.45 561,495 -0.46(-1.15%)
Sep 11, 2013 39.91 40.05 39.50 39.91 879,635 -0.01(-0.02%)
Sep 10, 2013 39.91 40.02 39.71 39.91 802,947 +0.19(+0.47%)
Sep 09, 2013 38.93 39.89 38.90 39.73 883,942 +0.42(+1.06%)
Sep 06, 2013 39.75 39.91 38.72 39.31 429,272 -0.19(-0.47%)
Sep 05, 2013 39.42 39.95 39.42 39.50 543,184 +0.03(+0.09%)
Sep 04, 2013 38.23 39.58 38.06 39.47 1,041,589 +1.14(+2.97%)
Sep 03, 2013 38.90 39.07 37.64 38.33 1,315,163 +0.19(+0.49%)
Aug 30, 2013 39.06 39.07 38.05 38.14 743,814 -0.93(-2.39%)
Aug 29, 2013 38.76 39.44 38.70 39.07 580,160 +0.31(+0.79%)
Aug 28, 2013 38.26 39.08 38.26 38.77 766,368 +0.36(+0.93%)
Aug 27, 2013 38.64 39.25 38.37 38.41 1,073,792 -1.10(-2.77%)
Aug 26, 2013 39.67 40.08 39.49 39.51 760,477 -0.20(-0.49%)
Aug 23, 2013 39.86 39.94 39.08 39.70 810,910 +0.00(+0.00%)
Aug 22, 2013 39.13 39.95 39.05 39.70 535,418 +0.76(+1.94%)
Aug 21, 2013 39.28 39.63 38.85 38.95 633,994 -0.54(-1.38%)
Aug 20, 2013 38.85 39.69 38.68 39.49 1,818,380 +0.80(+2.06%)
Aug 19, 2013 38.81 38.93 38.39 38.69 820,471 -0.15(-0.39%)
Aug 16, 2013 38.80 39.17 38.64 38.85 1,226,725 +0.08(+0.22%)
Aug 15, 2013 38.40 38.99 37.89 38.76 1,052,574 -0.30(-0.76%)
Aug 14, 2013 39.29 39.45 38.96 39.06 530,039 -0.17(-0.43%)
Aug 13, 2013 38.97 39.24 38.72 39.23 2,023,482 +0.27(+0.70%)
Aug 12, 2013 38.38 39.36 38.31 38.96 935,178 +0.28(+0.72%)
Aug 09, 2013 38.40 38.81 38.24 38.68 646,425 +0.19(+0.49%)
Aug 08, 2013 38.62 38.87 38.13 38.49 1,009,278 +0.31(+0.82%)
Aug 07, 2013 38.77 38.78 37.92 38.17 1,373,261 -0.88(-2.26%)
Aug 06, 2013 39.86 39.95 38.71 39.06 1,906,798 -0.97(-2.42%)
Aug 05, 2013 39.79 40.17 39.63 40.03 1,234,617 +0.24(+0.60%)
Aug 02, 2013 39.56 40.19 38.92 39.79 1,651,360 +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.