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 19.04 19.51 19.02 19.12 973,889 -0.03(-0.13%)
Jul 30, 2012 19.38 19.55 19.07 19.15 857,428 -0.16(-0.84%)
Jul 27, 2012 19.32 19.63 19.00 19.31 1,683,472 +0.09(+0.49%)
Jul 26, 2012 17.47 19.25 17.47 19.21 1,759,178 +2.53(+15.17%)
Jul 25, 2012 16.54 16.89 16.30 16.68 1,014,880 +0.33(+2.02%)
Jul 24, 2012 16.89 16.92 16.19 16.35 579,143 -0.29(-1.73%)
Jul 23, 2012 16.55 16.77 16.23 16.64 567,685 -0.53(-3.07%)
Jul 20, 2012 17.19 17.48 16.93 17.17 700,339 -0.46(-2.60%)
Jul 19, 2012 18.07 18.45 17.55 17.63 984,003 -0.37(-2.03%)
Jul 18, 2012 17.38 18.49 17.38 17.99 955,827 +0.82(+4.80%)
Jul 17, 2012 17.20 17.28 16.72 17.17 399,903 +0.10(+0.60%)
Jul 16, 2012 17.22 17.28 16.84 17.07 427,313 -0.25(-1.47%)
Jul 13, 2012 16.68 17.37 16.68 17.32 377,414 +0.66(+3.98%)
Jul 12, 2012 16.68 16.79 16.15 16.66 509,267 -0.34(-2.00%)
Jul 11, 2012 17.09 17.37 16.87 17.00 299,256 -0.08(-0.45%)
Jul 10, 2012 17.74 18.08 16.90 17.07 537,868 -0.52(-2.94%)
Jul 09, 2012 17.46 17.74 17.33 17.59 471,546 -0.03(-0.14%)
Jul 06, 2012 18.03 18.13 17.42 17.62 355,720 -0.74(-4.02%)
Jul 05, 2012 18.09 18.54 17.99 18.36 414,314 +0.08(+0.42%)
Jul 03, 2012 17.44 18.28 17.33 18.28 289,375 +0.86(+4.92%)
Jul 02, 2012 17.82 17.82 17.23 17.42 552,904 -0.37(-2.05%)
Jun 29, 2012 17.30 17.80 17.12 17.79 862,665 +0.98(+5.86%)
Jun 28, 2012 16.02 16.82 15.97 16.80 735,001 +0.56(+3.45%)
Jun 27, 2012 15.98 16.29 15.80 16.24 486,985 +0.37(+2.30%)
Jun 26, 2012 16.18 16.23 15.72 15.88 622,891 -0.29(-1.79%)
Jun 25, 2012 16.67 16.68 15.96 16.17 834,278 -0.90(-5.27%)
Jun 22, 2012 17.20 17.24 16.88 17.07 457,796 +0.03(+0.15%)
Jun 21, 2012 17.78 17.90 17.02 17.04 623,171 -0.74(-4.15%)
Jun 20, 2012 17.91 17.97 17.58 17.78 339,617 -0.11(-0.62%)
Jun 19, 2012 17.35 18.20 17.22 17.89 817,766 +0.58(+3.34%)
Jun 18, 2012 17.10 17.33 16.93 17.31 487,478 -0.02(-0.10%)
Jun 15, 2012 17.38 17.42 17.13 17.33 764,098 +0.02(+0.10%)
Jun 14, 2012 17.15 17.45 17.03 17.31 740,100 +0.18(+1.04%)
Jun 13, 2012 17.34 17.58 17.04 17.13 651,867 -0.23(-1.32%)
Jun 12, 2012 17.30 17.42 17.08 17.36 717,436 +0.18(+1.04%)
Jun 11, 2012 17.97 17.97 17.18 17.19 747,997 -0.48(-2.74%)
Jun 08, 2012 17.05 17.73 16.67 17.67 588,727 +0.53(+3.12%)
Jun 07, 2012 17.24 17.52 17.03 17.13 796,852 +0.17(+1.00%)
Jun 06, 2012 16.54 17.10 16.51 16.96 624,104 +0.69(+4.23%)
Jun 05, 2012 15.97 16.37 15.88 16.28 719,512 +0.25(+1.59%)
Jun 04, 2012 16.52 16.65 15.70 16.02 866,013 -0.44(-2.68%)
Jun 01, 2012 16.85 16.87 16.35 16.46 1,046,403 -0.92(-5.28%)
May 31, 2012 17.84 17.88 17.11 17.38 1,358,820 -0.50(-2.80%)
May 30, 2012 18.15 18.20 17.66 17.88 554,674 -0.57(-3.08%)
May 29, 2012 18.01 18.59 17.97 18.45 638,945 +0.75(+4.22%)
May 25, 2012 17.92 17.98 17.54 17.70 409,151 -0.25(-1.42%)
May 24, 2012 18.07 18.13 17.64 17.96 348,178 -0.02(-0.09%)
May 23, 2012 17.69 18.02 17.33 17.97 576,423 +0.05(+0.28%)
May 22, 2012 18.12 18.22 17.76 17.92 794,075 -0.15(-0.85%)
May 21, 2012 17.46 18.11 17.15 18.08 772,016 +0.75(+4.31%)
May 18, 2012 17.69 17.69 17.18 17.33 834,835 -0.19(-1.07%)
May 17, 2012 18.98 19.08 17.52 17.52 1,570,418 -1.39(-7.36%)
May 16, 2012 19.21 19.73 18.87 18.91 1,329,409 -0.25(-1.33%)
May 15, 2012 18.45 19.55 18.34 19.16 1,628,860 +0.77(+4.20%)
May 14, 2012 18.33 18.51 18.26 18.39 560,376 -0.18(-0.96%)
May 11, 2012 18.44 18.93 18.37 18.57 615,147 -0.11(-0.59%)
May 10, 2012 19.18 19.24 18.64 18.68 699,001 -0.25(-1.35%)
May 09, 2012 18.87 19.09 18.47 18.93 461,985 -0.23(-1.20%)
May 08, 2012 19.14 19.27 18.64 19.16 724,596 -0.22(-1.14%)
May 07, 2012 19.37 19.60 19.29 19.38 975,145 -0.12(-0.61%)
May 04, 2012 19.80 19.84 19.04 19.50 929,892 -0.25(-1.29%)
May 03, 2012 20.09 20.18 19.66 19.76 1,244,911 -0.35(-1.73%)
May 02, 2012 19.61 20.14 19.29 20.11 1,008,153 +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.