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 (%)
Jul 31, 2012 19.05 19.51 19.02 19.12 973,745 -0.03(-0.13%)
Jul 30, 2012 19.38 19.55 19.07 19.15 857,301 -0.16(-0.84%)
Jul 27, 2012 19.33 19.63 19.01 19.31 1,683,224 +0.09(+0.49%)
Jul 26, 2012 17.48 19.25 17.48 19.22 1,758,919 +2.53(+15.17%)
Jul 25, 2012 16.54 16.89 16.30 16.69 1,014,731 +0.33(+2.02%)
Jul 24, 2012 16.89 16.92 16.19 16.36 579,058 -0.29(-1.73%)
Jul 23, 2012 16.55 16.77 16.23 16.64 567,601 -0.53(-3.07%)
Jul 20, 2012 17.20 17.48 16.93 17.17 700,236 -0.46(-2.60%)
Jul 19, 2012 18.07 18.45 17.55 17.63 983,858 -0.37(-2.03%)
Jul 18, 2012 17.38 18.50 17.38 17.99 955,686 +0.82(+4.80%)
Jul 17, 2012 17.20 17.28 16.72 17.17 399,844 +0.10(+0.60%)
Jul 16, 2012 17.22 17.28 16.84 17.07 427,250 -0.25(-1.47%)
Jul 13, 2012 16.68 17.37 16.68 17.32 377,359 +0.66(+3.98%)
Jul 12, 2012 16.69 16.80 16.15 16.66 509,192 -0.34(-2.00%)
Jul 11, 2012 17.09 17.37 16.87 17.00 299,212 -0.08(-0.45%)
Jul 10, 2012 17.74 18.08 16.90 17.08 537,789 -0.52(-2.94%)
Jul 09, 2012 17.46 17.74 17.33 17.60 471,477 -0.03(-0.14%)
Jul 06, 2012 18.04 18.13 17.43 17.62 355,668 -0.74(-4.02%)
Jul 05, 2012 18.10 18.55 17.99 18.36 414,253 +0.08(+0.42%)
Jul 03, 2012 17.44 18.28 17.33 18.28 289,332 +0.86(+4.92%)
Jul 02, 2012 17.82 17.82 17.23 17.43 552,823 -0.37(-2.05%)
Jun 29, 2012 17.30 17.80 17.12 17.79 862,538 +0.98(+5.86%)
Jun 28, 2012 16.02 16.82 15.97 16.81 734,893 +0.56(+3.45%)
Jun 27, 2012 15.98 16.29 15.80 16.25 486,914 +0.37(+2.30%)
Jun 26, 2012 16.19 16.23 15.72 15.88 622,799 -0.29(-1.79%)
Jun 25, 2012 16.67 16.68 15.96 16.17 834,155 -0.90(-5.27%)
Jun 22, 2012 17.20 17.25 16.88 17.07 457,728 +0.03(+0.15%)
Jun 21, 2012 17.78 17.90 17.02 17.04 623,080 -0.74(-4.15%)
Jun 20, 2012 17.91 17.97 17.58 17.78 339,567 -0.11(-0.62%)
Jun 19, 2012 17.35 18.21 17.22 17.89 817,645 +0.58(+3.33%)
Jun 18, 2012 17.10 17.33 16.93 17.32 487,406 -0.02(-0.10%)
Jun 15, 2012 17.38 17.43 17.14 17.33 763,985 +0.02(+0.10%)
Jun 14, 2012 17.15 17.45 17.03 17.32 739,991 +0.18(+1.04%)
Jun 13, 2012 17.34 17.59 17.04 17.14 651,771 -0.23(-1.32%)
Jun 12, 2012 17.30 17.43 17.09 17.37 717,331 +0.18(+1.04%)
Jun 11, 2012 17.97 17.97 17.18 17.19 747,887 -0.48(-2.74%)
Jun 08, 2012 17.05 17.73 16.67 17.67 588,640 +0.54(+3.12%)
Jun 07, 2012 17.25 17.53 17.03 17.14 796,735 +0.17(+1.00%)
Jun 06, 2012 16.54 17.10 16.52 16.97 624,012 +0.69(+4.23%)
Jun 05, 2012 15.97 16.37 15.89 16.28 719,406 +0.25(+1.59%)
Jun 04, 2012 16.53 16.65 15.70 16.02 865,886 -0.44(-2.68%)
Jun 01, 2012 16.86 16.87 16.36 16.47 1,046,249 -0.92(-5.28%)
May 31, 2012 17.84 17.88 17.11 17.38 1,358,620 -0.50(-2.80%)
May 30, 2012 18.16 18.20 17.66 17.88 554,593 -0.57(-3.08%)
May 29, 2012 18.01 18.60 17.98 18.45 638,851 +0.75(+4.22%)
May 25, 2012 17.93 17.99 17.54 17.71 409,091 -0.25(-1.42%)
May 24, 2012 18.07 18.13 17.65 17.96 348,126 -0.02(-0.09%)
May 23, 2012 17.69 18.02 17.33 17.98 576,338 +0.05(+0.28%)
May 22, 2012 18.12 18.22 17.77 17.93 793,958 -0.15(-0.85%)
May 21, 2012 17.46 18.12 17.15 18.08 771,902 +0.75(+4.31%)
May 18, 2012 17.69 17.69 17.18 17.33 834,712 -0.19(-1.07%)
May 17, 2012 18.98 19.08 17.52 17.52 1,570,187 -1.39(-7.36%)
May 16, 2012 19.22 19.74 18.87 18.91 1,329,213 -0.25(-1.33%)
May 15, 2012 18.45 19.55 18.34 19.17 1,628,620 +0.77(+4.20%)
May 14, 2012 18.33 18.51 18.27 18.39 560,293 -0.18(-0.96%)
May 11, 2012 18.44 18.94 18.38 18.57 615,057 -0.11(-0.59%)
May 10, 2012 19.18 19.24 18.64 18.68 698,898 -0.25(-1.34%)
May 09, 2012 18.87 19.09 18.47 18.94 461,917 -0.23(-1.20%)
May 08, 2012 19.14 19.28 18.64 19.17 724,489 -0.22(-1.14%)
May 07, 2012 19.37 19.60 19.29 19.39 975,002 -0.12(-0.61%)
May 04, 2012 19.80 19.85 19.04 19.51 929,756 -0.25(-1.29%)
May 03, 2012 20.09 20.19 19.67 19.76 1,244,728 -0.35(-1.73%)
May 02, 2012 19.61 20.14 19.29 20.11 1,008,005 +0.27(+1.37%)
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.