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 (%)
Jun 30, 2015 37.63 37.79 36.78 36.80 1,242,267 -0.43(-1.14%)
Jun 29, 2015 38.03 38.26 37.06 37.23 1,233,890 -1.17(-3.05%)
Jun 26, 2015 38.67 38.89 38.25 38.40 1,299,825 -0.10(-0.25%)
Jun 25, 2015 39.41 39.57 38.43 38.49 683,650 -0.97(-2.46%)
Jun 24, 2015 39.60 39.99 39.47 39.47 650,139 -0.25(-0.63%)
Jun 23, 2015 40.06 40.22 39.64 39.72 520,459 -0.31(-0.78%)
Jun 22, 2015 40.05 40.17 39.68 40.03 596,862 +0.35(+0.88%)
Jun 19, 2015 39.86 40.21 39.65 39.68 1,303,707 -0.10(-0.24%)
Jun 18, 2015 40.22 40.33 39.75 39.78 1,055,667 -0.40(-0.99%)
Jun 17, 2015 40.42 40.49 39.95 40.18 1,536,005 -0.38(-0.94%)
Jun 16, 2015 40.32 40.79 39.53 40.56 4,418,338 -3.12(-7.14%)
Jun 15, 2015 44.65 44.78 43.37 43.68 993,826 -1.33(-2.95%)
Jun 12, 2015 44.95 45.28 44.57 45.01 581,190 -0.16(-0.37%)
Jun 11, 2015 45.00 45.32 44.88 45.17 687,287 +0.17(+0.39%)
Jun 10, 2015 44.42 45.44 44.26 45.00 885,354 +0.86(+1.95%)
Jun 09, 2015 44.11 44.88 43.98 44.14 468,217 +0.16(+0.36%)
Jun 08, 2015 43.98 44.27 43.62 43.98 661,199 -0.12(-0.28%)
Jun 05, 2015 43.61 44.16 43.14 44.10 672,366 +0.55(+1.26%)
Jun 04, 2015 44.29 44.49 43.52 43.56 698,154 -0.90(-2.03%)
Jun 03, 2015 44.30 44.66 43.96 44.46 636,873 +0.21(+0.47%)
Jun 02, 2015 43.51 44.64 43.51 44.25 637,931 +0.60(+1.37%)
Jun 01, 2015 43.78 43.96 43.05 43.65 748,279 +0.10(+0.22%)
May 29, 2015 44.69 44.70 43.16 43.56 1,772,549 -1.19(-2.66%)
May 28, 2015 46.24 46.24 44.34 44.75 2,095,299 -1.95(-4.18%)
May 27, 2015 46.67 47.19 46.50 46.70 597,166 -0.08(-0.17%)
May 26, 2015 47.26 47.32 46.53 46.78 331,358 -0.82(-1.73%)
May 22, 2015 47.44 47.60 47.60 47.60 394,889 +0.16(+0.33%)
May 21, 2015 47.43 48.12 47.23 47.45 837,413 -0.08(-0.16%)
May 20, 2015 46.90 47.56 46.68 47.52 457,049 +0.45(+0.96%)
May 19, 2015 47.58 47.64 46.93 47.07 654,355 -0.47(-0.99%)
May 18, 2015 46.85 47.61 46.60 47.54 547,097 +0.63(+1.35%)
May 15, 2015 47.28 47.56 46.46 46.91 957,199 -0.76(-1.60%)
May 14, 2015 46.63 48.03 46.54 47.67 1,397,856 +1.15(+2.46%)
May 13, 2015 46.02 46.59 45.94 46.53 918,787 +0.73(+1.59%)
May 12, 2015 45.78 45.98 45.35 45.80 932,875 +0.02(+0.04%)
May 11, 2015 45.61 46.13 45.40 45.78 834,286 +0.17(+0.38%)
May 08, 2015 45.68 46.06 45.30 45.61 923,338 +0.13(+0.29%)
May 07, 2015 45.61 45.81 45.31 45.48 759,468 -0.26(-0.57%)
May 06, 2015 45.77 45.87 44.85 45.74 1,150,050 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.59 45.68 1,227,132 -0.96(-2.06%)
May 04, 2015 47.61 48.20 46.60 46.64 1,281,313 -0.80(-1.68%)
May 01, 2015 46.64 47.71 46.52 47.44 1,444,843 +0.84(+1.80%)
Apr 30, 2015 46.50 47.39 45.96 46.60 1,954,947 -0.36(-0.77%)
Apr 29, 2015 44.58 47.24 44.39 46.96 3,099,482 +2.37(+5.32%)
Apr 28, 2015 42.44 44.75 40.82 44.59 3,078,133 +2.45(+5.81%)
Apr 27, 2015 41.55 42.52 41.51 42.14 1,864,187 +0.67(+1.61%)
Apr 24, 2015 41.37 41.50 40.89 41.48 606,877 +0.10(+0.25%)
Apr 23, 2015 41.00 41.55 40.75 41.37 707,026 +0.19(+0.46%)
Apr 22, 2015 41.42 41.73 40.59 41.18 1,131,249 -0.48(-1.14%)
Apr 21, 2015 42.20 42.26 41.49 41.66 627,912 -0.35(-0.84%)
Apr 20, 2015 42.43 42.55 41.93 42.01 633,622 -0.16(-0.37%)
Apr 17, 2015 42.39 42.48 41.88 42.17 909,389 -0.42(-0.98%)
Apr 16, 2015 43.02 43.02 42.44 42.59 895,427 -0.49(-1.15%)
Apr 15, 2015 42.17 43.36 42.07 43.08 1,236,481 +1.16(+2.77%)
Apr 14, 2015 41.93 42.02 41.45 41.92 493,245 -0.06(-0.14%)
Apr 13, 2015 42.45 42.45 41.96 41.98 656,099 -0.55(-1.30%)
Apr 10, 2015 41.85 42.64 41.84 42.53 717,806 +0.42(+0.99%)
Apr 09, 2015 41.82 42.17 41.66 42.12 633,435 +0.16(+0.37%)
Apr 08, 2015 42.08 42.21 41.57 41.96 559,937 -0.09(-0.21%)
Apr 07, 2015 42.19 42.43 41.80 42.05 758,551 -0.24(-0.57%)
Apr 06, 2015 41.26 42.54 41.26 42.29 1,377,921 +0.86(+2.07%)
Apr 02, 2015 41.80 41.43 41.43 41.43 1,162,030 -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.