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 (%)
Oct 31, 2011 18.09 18.43 17.71 17.71 1,099,897 -0.87(-4.71%)
Oct 28, 2011 18.51 18.97 18.40 18.59 1,138,769 -0.05(-0.27%)
Oct 27, 2011 17.78 18.96 17.78 18.64 1,775,401 +1.55(+9.04%)
Oct 26, 2011 17.05 17.23 16.38 17.09 1,311,549 +0.36(+2.13%)
Oct 25, 2011 17.18 17.25 16.44 16.74 789,243 -0.54(-3.15%)
Oct 24, 2011 17.07 17.40 17.01 17.28 1,475,771 +0.38(+2.26%)
Oct 21, 2011 15.93 16.99 15.86 16.90 2,376,748 +1.27(+8.15%)
Oct 20, 2011 16.07 16.13 15.12 15.63 1,249,762 -0.34(-2.13%)
Oct 19, 2011 16.38 16.58 15.86 15.96 936,462 -0.35(-2.13%)
Oct 18, 2011 15.61 16.53 15.14 16.31 1,317,537 +0.77(+4.97%)
Oct 17, 2011 16.14 16.27 15.48 15.54 1,414,962 -0.65(-3.99%)
Oct 14, 2011 15.85 16.54 15.85 16.19 1,374,579 +0.70(+4.50%)
Oct 13, 2011 15.58 15.65 15.13 15.49 1,051,448 -0.24(-1.51%)
Oct 12, 2011 15.71 15.96 15.59 15.73 1,592,103 +0.15(+0.98%)
Oct 11, 2011 14.84 15.66 14.75 15.57 1,378,981 +0.60(+4.03%)
Oct 10, 2011 14.50 15.05 14.50 14.97 1,099,984 +0.83(+5.89%)
Oct 07, 2011 14.68 14.77 13.76 14.14 1,708,236 -0.47(-3.20%)
Oct 06, 2011 14.50 14.75 14.32 14.61 1,778,427 +0.94(+6.90%)
Oct 05, 2011 12.94 13.80 12.68 13.66 2,347,052 +0.74(+5.72%)
Oct 04, 2011 12.12 12.96 11.95 12.92 2,556,280 +0.60(+4.89%)
Oct 03, 2011 13.11 13.48 12.25 12.32 2,155,827 -1.04(-7.81%)
Sep 30, 2011 13.66 13.80 13.29 13.37 1,406,825 -0.60(-4.32%)
Sep 29, 2011 14.13 14.46 13.49 13.97 1,539,222 +0.22(+1.61%)
Sep 28, 2011 14.78 14.87 13.73 13.75 1,281,579 -0.94(-6.42%)
Sep 27, 2011 14.88 15.46 14.59 14.69 1,169,718 +0.30(+2.06%)
Sep 26, 2011 13.90 14.44 13.47 14.39 1,375,632 +0.70(+5.15%)
Sep 23, 2011 13.64 14.30 13.55 13.69 2,173,195 +0.00(+0.00%)
Sep 22, 2011 13.97 14.21 13.38 13.69 2,360,299 -0.87(-5.95%)
Sep 21, 2011 15.79 15.89 14.54 14.56 1,696,146 -1.21(-7.65%)
Sep 20, 2011 16.42 16.53 15.71 15.76 1,169,761 -0.58(-3.53%)
Sep 19, 2011 16.55 16.58 15.91 16.34 945,593 -0.62(-3.66%)
Sep 16, 2011 17.26 17.47 16.75 16.96 1,306,361 -0.17(-0.99%)
Sep 15, 2011 16.84 17.24 16.55 17.13 1,289,251 +0.53(+3.22%)
Sep 14, 2011 15.51 16.93 15.51 16.59 3,303,285 +1.16(+7.54%)
Sep 13, 2011 15.05 15.64 14.99 15.43 1,690,633 +0.44(+2.95%)
Sep 12, 2011 14.80 15.15 14.39 14.99 1,228,409 +0.25(+1.67%)
Sep 09, 2011 15.27 15.31 14.34 14.74 1,764,612 -0.72(-4.67%)
Sep 08, 2011 15.91 16.17 15.31 15.46 1,195,033 -0.65(-4.06%)
Sep 07, 2011 15.45 16.21 15.42 16.12 1,652,026 +0.99(+6.57%)
Sep 06, 2011 14.85 15.32 14.59 15.12 1,337,064 -0.16(-1.06%)
Sep 02, 2011 15.77 15.85 15.05 15.29 1,503,249 -0.93(-5.76%)
Sep 01, 2011 16.70 16.83 16.17 16.22 1,293,419 -0.53(-3.14%)
Aug 31, 2011 16.58 17.12 16.53 16.75 1,450,810 +0.33(+2.02%)
Aug 30, 2011 16.45 16.74 16.18 16.41 2,157,470 -0.11(-0.67%)
Aug 29, 2011 15.69 16.64 15.63 16.53 1,794,652 +1.00(+6.45%)
Aug 26, 2011 14.76 15.65 14.56 15.52 1,962,875 +0.64(+4.28%)
Aug 25, 2011 15.54 15.68 14.68 14.89 2,308,033 -0.53(-3.42%)
Aug 24, 2011 14.63 15.46 14.49 15.41 2,566,561 +0.74(+5.03%)
Aug 23, 2011 13.84 14.68 13.77 14.67 2,848,872 +0.93(+6.73%)
Aug 22, 2011 13.96 14.12 13.67 13.75 3,044,077 +0.15(+1.12%)
Aug 19, 2011 13.73 14.15 13.46 13.60 2,275,190 -0.39(-2.79%)
Aug 18, 2011 14.71 14.74 13.82 13.99 2,287,463 -1.25(-8.19%)
Aug 17, 2011 15.52 15.71 15.00 15.23 1,933,133 -0.21(-1.37%)
Aug 16, 2011 15.96 16.07 15.42 15.45 2,525,298 -0.68(-4.21%)
Aug 15, 2011 15.75 16.13 15.68 16.13 1,488,239 +0.57(+3.66%)
Aug 12, 2011 15.65 15.73 15.22 15.56 2,097,508 +0.20(+1.27%)
Aug 11, 2011 14.75 15.58 14.44 15.36 3,441,439 +0.75(+5.11%)
Aug 10, 2011 14.95 15.32 14.61 14.61 5,094,441 -0.79(-5.13%)
Aug 09, 2011 17.27 16.36 14.44 15.40 5,854,496 -0.64(-3.97%)
Aug 08, 2011 17.27 17.40 15.99 16.04 3,245,355 -1.98(-10.98%)
Aug 05, 2011 18.19 18.55 17.46 18.02 3,797,452 +0.11(+0.62%)
Aug 04, 2011 19.27 19.55 17.76 17.91 4,533,952 -1.78(-9.06%)
Aug 03, 2011 20.12 20.36 19.34 19.69 2,975,872 -0.52(-2.56%)
Aug 02, 2011 20.59 20.91 20.10 20.21 4,970,073 -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.