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 (%)
Aug 30, 2013 39.06 39.07 38.05 38.15 743,705 -0.93(-2.39%)
Aug 29, 2013 38.77 39.45 38.71 39.08 580,074 +0.31(+0.79%)
Aug 28, 2013 38.26 39.09 38.26 38.77 766,256 +0.36(+0.93%)
Aug 27, 2013 38.64 39.26 38.38 38.42 1,073,634 -1.10(-2.77%)
Aug 26, 2013 39.67 40.09 39.50 39.51 760,365 -0.20(-0.49%)
Aug 23, 2013 39.86 39.95 39.09 39.71 810,791 +0.00(+0.00%)
Aug 22, 2013 39.13 39.95 39.06 39.71 535,339 +0.76(+1.94%)
Aug 21, 2013 39.28 39.63 38.86 38.95 633,900 -0.54(-1.38%)
Aug 20, 2013 38.85 39.70 38.69 39.50 1,818,113 +0.80(+2.06%)
Aug 19, 2013 38.82 38.94 38.39 38.70 820,350 -0.15(-0.39%)
Aug 16, 2013 38.81 39.17 38.65 38.85 1,226,545 +0.09(+0.22%)
Aug 15, 2013 38.41 39.00 37.89 38.77 1,052,419 -0.30(-0.76%)
Aug 14, 2013 39.29 39.46 38.96 39.06 529,961 -0.17(-0.43%)
Aug 13, 2013 38.98 39.25 38.72 39.23 2,023,185 +0.27(+0.70%)
Aug 12, 2013 38.38 39.37 38.32 38.96 935,041 +0.28(+0.72%)
Aug 09, 2013 38.40 38.82 38.25 38.68 646,330 +0.19(+0.49%)
Aug 08, 2013 38.62 38.87 38.14 38.49 1,009,129 +0.31(+0.82%)
Aug 07, 2013 38.77 38.78 37.93 38.18 1,373,059 -0.88(-2.26%)
Aug 06, 2013 39.87 39.95 38.72 39.06 1,906,517 -0.97(-2.42%)
Aug 05, 2013 39.79 40.18 39.63 40.03 1,234,436 +0.24(+0.60%)
Aug 02, 2013 39.56 40.19 38.92 39.79 1,651,116 +0.25(+0.64%)
Aug 01, 2013 38.60 39.56 38.60 39.54 1,929,652 +1.48(+3.88%)
Jul 31, 2013 37.87 38.63 37.69 38.06 2,414,846 +0.39(+1.04%)
Jul 30, 2013 36.52 39.55 35.34 37.67 5,199,429 +3.29(+9.58%)
Jul 29, 2013 34.31 34.61 34.01 34.38 596,792 +0.08(+0.22%)
Jul 26, 2013 34.38 34.62 33.93 34.30 410,942 -0.38(-1.10%)
Jul 25, 2013 34.25 34.96 34.18 34.68 593,154 +0.19(+0.54%)
Jul 24, 2013 35.64 35.67 34.45 34.49 930,594 -0.99(-2.80%)
Jul 23, 2013 35.88 36.01 35.22 35.49 794,772 -0.25(-0.71%)
Jul 22, 2013 34.41 35.93 34.41 35.74 1,187,444 +1.24(+3.59%)
Jul 19, 2013 34.12 34.50 34.01 34.50 352,140 +0.23(+0.67%)
Jul 18, 2013 33.97 34.51 33.81 34.27 877,045 +0.55(+1.64%)
Jul 17, 2013 33.29 33.72 33.22 33.72 669,540 +0.62(+1.87%)
Jul 16, 2013 34.30 34.30 32.69 33.10 645,279 -0.22(-0.66%)
Jul 15, 2013 34.04 34.14 33.23 33.32 763,864 -0.68(-2.00%)
Jul 12, 2013 33.89 34.04 33.68 34.00 382,307 +0.07(+0.20%)
Jul 11, 2013 34.00 34.19 33.69 33.93 383,767 +0.60(+1.81%)
Jul 10, 2013 33.80 33.89 33.09 33.33 461,221 -0.49(-1.46%)
Jul 09, 2013 33.10 34.18 32.73 33.82 667,958 +1.10(+3.35%)
Jul 08, 2013 33.28 33.37 32.70 32.73 603,368 +0.04(+0.13%)
Jul 05, 2013 32.89 32.96 32.01 32.69 775,135 +0.25(+0.79%)
Jul 03, 2013 32.22 32.53 32.07 32.43 711,210 -0.10(-0.31%)
Jul 02, 2013 32.83 33.31 32.35 32.53 878,879 -0.25(-0.75%)
Jul 01, 2013 32.43 33.19 32.34 32.78 788,156 +0.53(+1.66%)
Jun 28, 2013 32.08 32.36 31.79 32.24 1,429,471 +0.11(+0.34%)
Jun 27, 2013 31.34 32.38 31.26 32.13 702,817 +1.14(+3.67%)
Jun 26, 2013 30.95 31.06 30.49 31.00 619,080 +0.47(+1.53%)
Jun 25, 2013 30.13 30.76 30.01 30.53 860,914 +0.87(+2.95%)
Jun 24, 2013 29.27 29.93 28.77 29.65 994,740 -0.32(-1.08%)
Jun 21, 2013 30.74 30.75 29.36 29.98 1,309,319 -0.51(-1.67%)
Jun 20, 2013 31.31 31.31 30.12 30.49 945,200 -1.41(-4.42%)
Jun 19, 2013 31.73 32.45 31.55 31.90 1,173,472 +0.12(+0.37%)
Jun 18, 2013 31.67 32.07 31.50 31.78 755,097 +0.22(+0.70%)
Jun 17, 2013 31.91 32.12 31.32 31.56 751,150 -0.17(-0.54%)
Jun 14, 2013 32.05 32.51 31.68 31.73 261,547 -0.59(-1.84%)
Jun 13, 2013 31.51 32.50 31.19 32.32 433,991 +0.81(+2.56%)
Jun 12, 2013 32.48 32.55 31.46 31.51 652,461 -0.50(-1.56%)
Jun 11, 2013 32.34 32.69 32.01 32.01 371,833 -1.04(-3.16%)
Jun 10, 2013 33.19 33.31 32.80 33.06 378,755 +0.03(+0.08%)
Jun 07, 2013 32.27 33.09 32.07 33.03 437,479 +1.00(+3.13%)
Jun 06, 2013 31.51 32.05 31.38 32.03 521,952 +0.55(+1.75%)
Jun 05, 2013 32.30 32.37 31.45 31.48 814,877 -1.04(-3.19%)
Jun 04, 2013 32.85 33.33 32.20 32.52 905,634 -0.42(-1.29%)
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.