Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.69 41.04 40.44 40.63 971,979 -0.07(-0.17%)
May 27, 2016 40.64 40.71 40.71 40.71 528,422 -0.04(-0.11%)
May 26, 2016 40.89 41.86 40.75 40.75 824,924 +0.04(+0.09%)
May 25, 2016 40.70 40.93 40.46 40.71 891,853 +0.35(+0.86%)
May 24, 2016 40.30 40.73 40.08 40.37 468,394 +0.23(+0.57%)
May 23, 2016 40.10 40.60 39.86 40.14 410,609 -0.05(-0.13%)
May 20, 2016 40.24 40.50 40.01 40.19 371,831 +0.23(+0.58%)
May 19, 2016 39.68 40.22 39.37 39.96 363,512 -0.09(-0.22%)
May 18, 2016 40.18 41.14 39.94 40.05 616,888 -0.42(-1.05%)
May 17, 2016 40.32 41.05 40.07 40.48 594,893 +0.04(+0.11%)
May 16, 2016 40.27 40.91 40.19 40.43 510,243 +0.46(+1.15%)
May 13, 2016 40.01 40.49 39.73 39.97 382,153 -0.18(-0.44%)
May 12, 2016 40.64 40.96 40.02 40.15 484,922 -0.18(-0.44%)
May 11, 2016 40.65 40.86 40.16 40.32 644,560 -0.33(-0.80%)
May 10, 2016 40.02 40.99 40.02 40.65 1,012,077 +0.65(+1.63%)
May 09, 2016 40.52 40.63 39.97 40.00 468,719 -0.84(-2.05%)
May 06, 2016 40.17 41.11 40.17 40.84 486,479 +0.40(+0.98%)
May 05, 2016 40.61 41.06 40.19 40.44 666,260 +0.09(+0.22%)
May 04, 2016 41.12 41.41 40.07 40.35 1,136,473 -1.19(-2.86%)
May 03, 2016 42.34 42.34 41.14 41.54 1,645,080 -1.50(-3.48%)
May 02, 2016 43.06 43.27 42.35 43.04 1,404,342 -0.02(-0.04%)
Apr 29, 2016 42.31 43.81 42.18 43.06 2,586,471 +1.31(+3.15%)
Apr 28, 2016 40.23 42.67 38.36 41.74 4,221,911 +4.90(+13.30%)
Apr 27, 2016 35.12 36.91 34.91 36.84 2,265,251 +1.86(+5.32%)
Apr 26, 2016 35.04 35.16 34.60 34.98 1,750,474 +0.25(+0.71%)
Apr 25, 2016 35.09 35.35 34.59 34.74 782,014 -0.56(-1.57%)
Apr 22, 2016 34.82 35.58 34.68 35.29 895,278 +0.48(+1.37%)
Apr 21, 2016 34.83 35.19 34.01 34.82 976,208 +0.00(+0.00%)
Apr 20, 2016 35.36 35.55 34.80 34.82 739,747 -0.42(-1.20%)
Apr 19, 2016 35.38 35.66 34.88 35.24 898,735 +0.04(+0.13%)
Apr 18, 2016 35.26 35.72 35.11 35.19 469,990 -0.24(-0.67%)
Apr 15, 2016 35.22 35.61 35.16 35.43 872,640 +0.05(+0.15%)
Apr 14, 2016 36.25 36.51 35.17 35.38 1,286,383 -0.76(-2.10%)
Apr 13, 2016 35.30 36.31 35.03 36.14 1,313,006 +1.23(+3.54%)
Apr 12, 2016 34.80 35.42 34.74 34.90 782,168 +0.11(+0.30%)
Apr 11, 2016 34.86 35.27 34.73 34.80 413,403 +0.24(+0.69%)
Apr 08, 2016 34.67 35.26 34.38 34.56 355,322 +0.37(+1.08%)
Apr 07, 2016 34.39 34.61 34.00 34.19 288,007 -0.41(-1.20%)
Apr 06, 2016 34.67 34.82 33.91 34.60 415,809 -0.05(-0.15%)
Apr 05, 2016 34.65 35.07 34.36 34.66 704,678 -0.43(-1.23%)
Apr 04, 2016 35.31 35.79 34.82 35.09 948,648 -0.21(-0.60%)
Apr 01, 2016 35.48 35.48 34.69 35.30 1,125,985 -0.72(-2.01%)
Mar 31, 2016 35.94 36.36 35.63 36.02 659,871 +0.02(+0.05%)
Mar 30, 2016 36.61 36.61 35.82 36.01 764,707 -0.18(-0.49%)
Mar 29, 2016 35.47 36.23 35.06 36.18 648,558 +0.51(+1.43%)
Mar 28, 2016 35.57 36.01 35.27 35.67 625,248 +0.13(+0.37%)
Mar 24, 2016 34.17 35.54 35.54 35.54 830,259 +1.08(+3.15%)
Mar 23, 2016 35.28 35.36 34.34 34.45 455,242 -0.97(-2.74%)
Mar 22, 2016 35.14 35.72 35.04 35.42 514,302 -0.09(-0.25%)
Mar 21, 2016 35.71 35.86 35.01 35.51 563,388 -0.27(-0.76%)
Mar 18, 2016 34.67 35.79 34.67 35.79 1,424,726 +1.08(+3.12%)
Mar 17, 2016 34.38 34.81 34.07 34.70 865,316 +0.61(+1.78%)
Mar 16, 2016 33.01 34.31 32.87 34.09 1,115,121 +0.99(+2.98%)
Mar 15, 2016 32.37 33.15 32.14 33.11 884,412 +0.29(+0.89%)
Mar 14, 2016 32.52 32.89 32.03 32.81 713,468 +0.11(+0.32%)
Mar 11, 2016 32.61 33.04 32.46 32.71 973,588 +0.46(+1.42%)
Mar 10, 2016 32.41 32.52 31.66 32.25 455,861 -0.16(-0.49%)
Mar 09, 2016 32.78 32.89 32.14 32.41 430,468 -0.11(-0.35%)
Mar 08, 2016 33.14 33.31 32.13 32.52 665,159 -1.12(-3.33%)
Mar 07, 2016 32.85 33.69 32.74 33.64 1,143,661 +0.82(+2.50%)
Mar 04, 2016 32.29 33.17 31.79 32.82 1,054,437 +0.63(+1.97%)
Mar 03, 2016 31.06 32.26 30.71 32.19 747,029 +1.04(+3.34%)
Mar 02, 2016 30.96 31.41 30.39 31.15 796,388 +0.11(+0.34%)
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.