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 (%)
Oct 31, 2011 18.09 18.42 17.70 17.71 1,100,059 -0.87(-4.71%)
Oct 28, 2011 18.51 18.97 18.40 18.59 1,138,937 -0.05(-0.27%)
Oct 27, 2011 17.78 18.96 17.78 18.64 1,775,662 +1.55(+9.04%)
Oct 26, 2011 17.05 17.23 16.38 17.09 1,311,743 +0.36(+2.13%)
Oct 25, 2011 17.18 17.24 16.44 16.74 789,359 -0.54(-3.14%)
Oct 24, 2011 17.07 17.40 17.01 17.28 1,475,988 +0.38(+2.26%)
Oct 21, 2011 15.93 16.99 15.86 16.90 2,377,098 +1.27(+8.15%)
Oct 20, 2011 16.06 16.13 15.11 15.62 1,249,946 -0.34(-2.13%)
Oct 19, 2011 16.38 16.58 15.86 15.96 936,600 -0.35(-2.13%)
Oct 18, 2011 15.61 16.53 15.14 16.31 1,317,731 +0.77(+4.97%)
Oct 17, 2011 16.14 16.27 15.48 15.54 1,415,170 -0.65(-3.99%)
Oct 14, 2011 15.84 16.54 15.84 16.18 1,374,782 +0.70(+4.50%)
Oct 13, 2011 15.58 15.65 15.13 15.49 1,051,603 -0.24(-1.51%)
Oct 12, 2011 15.71 15.95 15.59 15.72 1,592,338 +0.15(+0.98%)
Oct 11, 2011 14.83 15.66 14.75 15.57 1,379,184 +0.60(+4.03%)
Oct 10, 2011 14.50 15.05 14.50 14.97 1,100,146 +0.83(+5.89%)
Oct 07, 2011 14.68 14.77 13.76 14.14 1,708,488 -0.47(-3.20%)
Oct 06, 2011 14.49 14.74 14.32 14.60 1,778,689 +0.94(+6.90%)
Oct 05, 2011 12.94 13.80 12.68 13.66 2,347,398 +0.74(+5.72%)
Oct 04, 2011 12.12 12.96 11.95 12.92 2,556,656 +0.60(+4.89%)
Oct 03, 2011 13.11 13.48 12.24 12.32 2,156,145 -1.04(-7.81%)
Sep 30, 2011 13.66 13.80 13.29 13.36 1,407,032 -0.60(-4.32%)
Sep 29, 2011 14.13 14.46 13.49 13.97 1,539,448 +0.22(+1.61%)
Sep 28, 2011 14.78 14.87 13.73 13.75 1,281,768 -0.94(-6.42%)
Sep 27, 2011 14.88 15.45 14.59 14.69 1,169,890 +0.30(+2.07%)
Sep 26, 2011 13.90 14.43 13.47 14.39 1,375,835 +0.70(+5.15%)
Sep 23, 2011 13.64 14.30 13.55 13.69 2,173,515 +0.00(+0.00%)
Sep 22, 2011 13.97 14.21 13.38 13.69 2,360,646 -0.87(-5.95%)
Sep 21, 2011 15.78 15.89 14.54 14.55 1,696,396 -1.21(-7.65%)
Sep 20, 2011 16.42 16.53 15.71 15.76 1,169,933 -0.58(-3.53%)
Sep 19, 2011 16.55 16.58 15.91 16.34 945,732 -0.62(-3.66%)
Sep 16, 2011 17.25 17.47 16.74 16.96 1,306,553 -0.17(-0.99%)
Sep 15, 2011 16.84 17.24 16.55 17.13 1,289,441 +0.53(+3.22%)
Sep 14, 2011 15.51 16.93 15.51 16.59 3,303,771 +1.16(+7.54%)
Sep 13, 2011 15.05 15.64 14.99 15.43 1,690,881 +0.44(+2.95%)
Sep 12, 2011 14.80 15.15 14.39 14.99 1,228,590 +0.25(+1.67%)
Sep 09, 2011 15.27 15.31 14.34 14.74 1,764,871 -0.72(-4.67%)
Sep 08, 2011 15.91 16.17 15.31 15.46 1,195,209 -0.65(-4.06%)
Sep 07, 2011 15.44 16.21 15.42 16.12 1,652,269 +0.99(+6.57%)
Sep 06, 2011 14.85 15.32 14.59 15.12 1,337,261 -0.16(-1.06%)
Sep 02, 2011 15.77 15.85 15.05 15.28 1,503,470 -0.93(-5.76%)
Sep 01, 2011 16.70 16.83 16.17 16.22 1,293,610 -0.53(-3.14%)
Aug 31, 2011 16.58 17.12 16.53 16.74 1,451,024 +0.33(+2.02%)
Aug 30, 2011 16.45 16.74 16.17 16.41 2,157,788 -0.11(-0.67%)
Aug 29, 2011 15.69 16.63 15.62 16.52 1,794,916 +1.00(+6.46%)
Aug 26, 2011 14.76 15.65 14.56 15.52 1,963,164 +0.64(+4.28%)
Aug 25, 2011 15.54 15.67 14.68 14.88 2,308,373 -0.53(-3.42%)
Aug 24, 2011 14.63 15.46 14.49 15.41 2,566,939 +0.74(+5.03%)
Aug 23, 2011 13.84 14.68 13.76 14.67 2,849,291 +0.93(+6.73%)
Aug 22, 2011 13.96 14.12 13.67 13.75 3,044,525 +0.15(+1.12%)
Aug 19, 2011 13.73 14.15 13.46 13.59 2,275,525 -0.39(-2.79%)
Aug 18, 2011 14.71 14.74 13.82 13.98 2,287,800 -1.25(-8.19%)
Aug 17, 2011 15.52 15.71 14.99 15.23 1,933,417 -0.21(-1.37%)
Aug 16, 2011 15.96 16.06 15.42 15.44 2,525,670 -0.68(-4.21%)
Aug 15, 2011 15.75 16.13 15.68 16.12 1,488,459 +0.57(+3.66%)
Aug 12, 2011 15.65 15.72 15.22 15.55 2,097,816 +0.20(+1.27%)
Aug 11, 2011 14.75 15.58 14.43 15.36 3,441,945 +0.75(+5.11%)
Aug 10, 2011 14.95 15.32 14.61 14.61 5,095,191 -0.79(-5.13%)
Aug 09, 2011 17.27 16.36 14.44 15.40 5,855,358 -0.64(-3.97%)
Aug 08, 2011 17.27 17.40 15.99 16.04 3,245,833 -1.98(-10.98%)
Aug 05, 2011 18.19 18.55 17.46 18.02 3,798,011 +0.11(+0.62%)
Aug 04, 2011 19.27 19.55 17.75 17.91 4,534,619 -1.78(-9.06%)
Aug 03, 2011 20.11 20.36 19.33 19.69 2,976,310 -0.52(-2.56%)
Aug 02, 2011 20.59 20.90 20.10 20.21 4,970,805 -0.65(-3.13%)
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.