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 (%)
May 31, 2016 40.68 41.04 40.43 40.63 972,123 -0.07(-0.17%)
May 27, 2016 40.64 40.70 40.70 40.70 528,500 -0.04(-0.11%)
May 26, 2016 40.88 41.85 40.74 40.74 825,045 +0.04(+0.09%)
May 25, 2016 40.69 40.93 40.45 40.71 891,984 +0.35(+0.85%)
May 24, 2016 40.29 40.73 40.07 40.36 468,463 +0.23(+0.57%)
May 23, 2016 40.10 40.59 39.86 40.13 410,669 -0.05(-0.13%)
May 20, 2016 40.24 40.50 40.00 40.19 371,885 +0.23(+0.58%)
May 19, 2016 39.67 40.21 39.36 39.96 363,565 -0.09(-0.22%)
May 18, 2016 40.18 41.13 39.93 40.04 616,979 -0.42(-1.05%)
May 17, 2016 40.31 41.04 40.06 40.47 594,981 +0.04(+0.11%)
May 16, 2016 40.27 40.90 40.19 40.42 510,318 +0.46(+1.15%)
May 13, 2016 40.01 40.49 39.73 39.96 382,209 -0.18(-0.44%)
May 12, 2016 40.64 40.96 40.02 40.14 484,994 -0.18(-0.44%)
May 11, 2016 40.64 40.86 40.15 40.32 644,655 -0.33(-0.80%)
May 10, 2016 40.01 40.98 40.01 40.64 1,012,226 +0.65(+1.63%)
May 09, 2016 40.51 40.63 39.97 39.99 468,788 -0.84(-2.05%)
May 06, 2016 40.16 41.10 40.16 40.83 486,551 +0.40(+0.98%)
May 05, 2016 40.60 41.05 40.19 40.43 666,359 +0.09(+0.22%)
May 04, 2016 41.11 41.40 40.06 40.35 1,136,641 -1.19(-2.86%)
May 03, 2016 42.34 42.34 41.13 41.53 1,645,322 -1.50(-3.48%)
May 02, 2016 43.05 43.26 42.35 43.03 1,404,549 -0.02(-0.04%)
Apr 29, 2016 42.30 43.81 42.18 43.05 2,586,852 +1.31(+3.15%)
Apr 28, 2016 40.22 42.66 38.35 41.74 4,222,533 +4.90(+13.30%)
Apr 27, 2016 35.12 36.91 34.91 36.84 2,265,585 +1.86(+5.32%)
Apr 26, 2016 35.03 35.15 34.60 34.98 1,750,731 +0.25(+0.71%)
Apr 25, 2016 35.08 35.35 34.58 34.73 782,130 -0.56(-1.57%)
Apr 22, 2016 34.81 35.58 34.68 35.29 895,410 +0.48(+1.37%)
Apr 21, 2016 34.83 35.19 34.01 34.81 976,351 +0.00(+0.00%)
Apr 20, 2016 35.36 35.54 34.80 34.81 739,856 -0.42(-1.20%)
Apr 19, 2016 35.37 35.66 34.87 35.23 898,868 +0.04(+0.13%)
Apr 18, 2016 35.25 35.72 35.10 35.19 470,059 -0.24(-0.67%)
Apr 15, 2016 35.22 35.60 35.15 35.43 872,768 +0.05(+0.15%)
Apr 14, 2016 36.25 36.50 35.16 35.37 1,286,572 -0.76(-2.10%)
Apr 13, 2016 35.30 36.30 35.02 36.13 1,313,199 +1.23(+3.54%)
Apr 12, 2016 34.79 35.42 34.73 34.90 782,283 +0.11(+0.30%)
Apr 11, 2016 34.85 35.27 34.72 34.79 413,464 +0.24(+0.69%)
Apr 08, 2016 34.66 35.25 34.38 34.56 355,374 +0.37(+1.08%)
Apr 07, 2016 34.39 34.61 34.00 34.18 288,049 -0.41(-1.20%)
Apr 06, 2016 34.66 34.81 33.90 34.60 415,870 -0.05(-0.15%)
Apr 05, 2016 34.64 35.07 34.35 34.65 704,782 -0.43(-1.23%)
Apr 04, 2016 35.30 35.79 34.81 35.08 948,788 -0.21(-0.60%)
Apr 01, 2016 35.47 35.47 34.69 35.30 1,126,151 -0.72(-2.01%)
Mar 31, 2016 35.94 36.35 35.62 36.02 659,968 +0.02(+0.05%)
Mar 30, 2016 36.61 36.61 35.81 36.00 764,820 -0.18(-0.49%)
Mar 29, 2016 35.46 36.22 35.06 36.18 648,654 +0.51(+1.43%)
Mar 28, 2016 35.57 36.00 35.27 35.67 625,340 +0.13(+0.37%)
Mar 24, 2016 34.17 35.53 35.53 35.53 830,381 +1.08(+3.15%)
Mar 23, 2016 35.28 35.36 34.33 34.45 455,309 -0.97(-2.74%)
Mar 22, 2016 35.14 35.72 35.04 35.42 514,378 -0.09(-0.25%)
Mar 21, 2016 35.71 35.86 35.00 35.51 563,471 -0.27(-0.76%)
Mar 18, 2016 34.66 35.79 34.66 35.78 1,424,935 +1.08(+3.12%)
Mar 17, 2016 34.38 34.80 34.06 34.70 865,444 +0.61(+1.78%)
Mar 16, 2016 33.00 34.31 32.86 34.09 1,115,285 +0.99(+2.98%)
Mar 15, 2016 32.36 33.15 32.13 33.10 884,542 +0.29(+0.89%)
Mar 14, 2016 32.51 32.89 32.03 32.81 713,573 +0.11(+0.32%)
Mar 11, 2016 32.61 33.03 32.46 32.70 973,731 +0.46(+1.42%)
Mar 10, 2016 32.40 32.51 31.66 32.25 455,929 -0.16(-0.49%)
Mar 09, 2016 32.77 32.88 32.13 32.40 430,532 -0.11(-0.35%)
Mar 08, 2016 33.14 33.30 32.12 32.52 665,257 -1.12(-3.33%)
Mar 07, 2016 32.85 33.68 32.73 33.64 1,143,829 +0.82(+2.50%)
Mar 04, 2016 32.29 33.16 31.79 32.82 1,054,592 +0.63(+1.97%)
Mar 03, 2016 31.06 32.25 30.70 32.18 747,139 +1.04(+3.34%)
Mar 02, 2016 30.96 31.41 30.39 31.14 796,505 +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.