Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.62 37.78 36.78 36.80 1,242,450 -0.43(-1.14%)
Jun 29, 2015 38.03 38.25 37.06 37.22 1,234,072 -1.17(-3.05%)
Jun 26, 2015 38.66 38.89 38.24 38.39 1,300,016 -0.10(-0.25%)
Jun 25, 2015 39.40 39.56 38.43 38.49 683,751 -0.97(-2.46%)
Jun 24, 2015 39.59 39.98 39.46 39.46 650,235 -0.25(-0.63%)
Jun 23, 2015 40.05 40.22 39.63 39.71 520,535 -0.31(-0.78%)
Jun 22, 2015 40.04 40.16 39.68 40.02 596,950 +0.35(+0.88%)
Jun 19, 2015 39.85 40.20 39.64 39.68 1,303,899 -0.10(-0.24%)
Jun 18, 2015 40.22 40.32 39.75 39.77 1,055,822 -0.40(-0.99%)
Jun 17, 2015 40.42 40.48 39.95 40.17 1,536,231 -0.38(-0.94%)
Jun 16, 2015 40.31 40.79 39.52 40.55 4,418,989 -3.12(-7.14%)
Jun 15, 2015 44.64 44.77 43.37 43.67 993,973 -1.33(-2.95%)
Jun 12, 2015 44.94 45.27 44.57 45.00 581,276 -0.16(-0.37%)
Jun 11, 2015 44.99 45.31 44.88 45.16 687,388 +0.17(+0.39%)
Jun 10, 2015 44.41 45.43 44.25 44.99 885,485 +0.86(+1.95%)
Jun 09, 2015 44.11 44.87 43.98 44.13 468,286 +0.16(+0.36%)
Jun 08, 2015 43.98 44.26 43.61 43.98 661,296 -0.12(-0.28%)
Jun 05, 2015 43.60 44.16 43.13 44.10 672,465 +0.55(+1.26%)
Jun 04, 2015 44.28 44.49 43.52 43.55 698,257 -0.90(-2.03%)
Jun 03, 2015 44.30 44.65 43.95 44.45 636,967 +0.21(+0.47%)
Jun 02, 2015 43.51 44.63 43.51 44.24 638,025 +0.60(+1.37%)
Jun 01, 2015 43.78 43.95 43.05 43.65 748,389 +0.10(+0.22%)
May 29, 2015 44.68 44.70 43.15 43.55 1,772,811 -1.19(-2.66%)
May 28, 2015 46.23 46.23 44.33 44.74 2,095,608 -1.95(-4.18%)
May 27, 2015 46.67 47.18 46.49 46.69 597,254 -0.08(-0.17%)
May 26, 2015 47.25 47.32 46.53 46.77 331,406 -0.82(-1.73%)
May 22, 2015 47.43 47.60 47.60 47.60 394,947 +0.16(+0.33%)
May 21, 2015 47.42 48.12 47.22 47.44 837,536 -0.08(-0.16%)
May 20, 2015 46.89 47.55 46.68 47.52 457,116 +0.45(+0.96%)
May 19, 2015 47.57 47.63 46.93 47.07 654,451 -0.47(-0.99%)
May 18, 2015 46.84 47.60 46.60 47.53 547,177 +0.63(+1.35%)
May 15, 2015 47.27 47.55 46.45 46.90 957,340 -0.76(-1.60%)
May 14, 2015 46.62 48.02 46.54 47.67 1,398,062 +1.15(+2.46%)
May 13, 2015 46.02 46.58 45.94 46.52 918,922 +0.73(+1.59%)
May 12, 2015 45.77 45.97 45.35 45.79 933,012 +0.02(+0.04%)
May 11, 2015 45.61 46.12 45.39 45.77 834,409 +0.17(+0.38%)
May 08, 2015 45.67 46.05 45.30 45.60 923,474 +0.13(+0.29%)
May 07, 2015 45.60 45.81 45.31 45.47 759,580 -0.26(-0.57%)
May 06, 2015 45.76 45.87 44.85 45.73 1,150,219 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.58 45.68 1,227,313 -0.96(-2.06%)
May 04, 2015 47.60 48.20 46.59 46.64 1,281,501 -0.80(-1.68%)
May 01, 2015 46.64 47.70 46.52 47.43 1,445,055 +0.84(+1.80%)
Apr 30, 2015 46.49 47.38 45.95 46.59 1,955,235 -0.36(-0.77%)
Apr 29, 2015 44.57 47.23 44.38 46.96 3,099,939 +2.37(+5.32%)
Apr 28, 2015 42.43 44.74 40.81 44.59 3,078,586 +2.45(+5.81%)
Apr 27, 2015 41.54 42.51 41.51 42.14 1,864,462 +0.67(+1.61%)
Apr 24, 2015 41.37 41.50 40.88 41.47 606,966 +0.10(+0.25%)
Apr 23, 2015 41.00 41.54 40.74 41.37 707,130 +0.19(+0.46%)
Apr 22, 2015 41.41 41.72 40.59 41.18 1,131,416 -0.48(-1.14%)
Apr 21, 2015 42.20 42.25 41.48 41.65 628,005 -0.35(-0.84%)
Apr 20, 2015 42.42 42.54 41.92 42.01 633,715 -0.16(-0.37%)
Apr 17, 2015 42.38 42.48 41.88 42.16 909,523 -0.42(-0.98%)
Apr 16, 2015 43.01 43.01 42.43 42.58 895,558 -0.49(-1.15%)
Apr 15, 2015 42.16 43.36 42.07 43.07 1,236,663 +1.16(+2.77%)
Apr 14, 2015 41.92 42.02 41.45 41.91 493,317 -0.06(-0.14%)
Apr 13, 2015 42.44 42.44 41.96 41.97 656,195 -0.55(-1.30%)
Apr 10, 2015 41.84 42.63 41.83 42.53 717,912 +0.42(+0.99%)
Apr 09, 2015 41.82 42.16 41.65 42.11 633,528 +0.16(+0.37%)
Apr 08, 2015 42.08 42.21 41.57 41.96 560,020 -0.09(-0.21%)
Apr 07, 2015 42.18 42.42 41.79 42.04 758,663 -0.24(-0.57%)
Apr 06, 2015 41.25 42.54 41.25 42.28 1,378,124 +0.86(+2.07%)
Apr 02, 2015 41.79 41.43 41.43 41.43 1,162,202 -0.41(-0.97%)
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.