Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.63 38.66 37.99 38.09 581,009 -0.58(-1.49%)
Sep 29, 2014 38.90 39.05 38.46 38.67 598,060 -0.60(-1.52%)
Sep 26, 2014 39.16 39.30 38.96 39.26 464,117 +0.09(+0.22%)
Sep 25, 2014 39.69 39.71 39.18 39.18 623,536 -0.53(-1.33%)
Sep 24, 2014 39.67 39.76 39.32 39.70 571,352 +0.17(+0.44%)
Sep 23, 2014 39.57 39.95 39.30 39.53 536,463 -0.21(-0.52%)
Sep 22, 2014 40.59 40.59 39.56 39.74 560,835 -0.99(-2.44%)
Sep 19, 2014 41.14 41.19 40.33 40.73 1,277,725 +0.00(+0.00%)
Sep 18, 2014 40.57 40.77 40.31 40.73 661,769 +0.42(+1.05%)
Sep 17, 2014 40.38 40.70 39.99 40.31 711,684 +0.00(+0.00%)
Sep 16, 2014 40.50 40.78 40.16 40.31 809,303 -0.19(-0.47%)
Sep 15, 2014 40.55 40.59 40.01 40.50 838,719 -0.19(-0.47%)
Sep 12, 2014 41.66 41.76 40.61 40.69 1,055,101 -1.08(-2.58%)
Sep 11, 2014 41.15 41.77 41.10 41.76 539,804 +0.32(+0.77%)
Sep 10, 2014 41.51 41.70 41.15 41.45 731,234 -0.16(-0.39%)
Sep 09, 2014 42.95 43.02 41.57 41.61 994,291 -1.49(-3.46%)
Sep 08, 2014 42.97 43.17 42.72 43.10 656,267 +0.04(+0.10%)
Sep 05, 2014 42.70 43.14 42.56 43.06 738,068 +0.36(+0.85%)
Sep 04, 2014 42.83 43.17 42.64 42.70 684,580 -0.11(-0.26%)
Sep 03, 2014 43.17 43.37 42.72 42.81 560,589 +0.01(+0.02%)
Sep 02, 2014 42.89 43.17 42.58 42.80 748,223 -0.06(-0.14%)
Aug 29, 2014 42.58 42.86 42.86 42.86 645,861 +0.29(+0.69%)
Aug 28, 2014 42.49 42.70 42.26 42.57 629,104 -0.17(-0.40%)
Aug 27, 2014 42.78 42.95 42.67 42.74 623,134 -0.02(-0.04%)
Aug 26, 2014 42.89 43.05 42.70 42.76 920,821 +0.03(+0.06%)
Aug 25, 2014 42.83 43.03 42.60 42.73 602,255 +0.28(+0.67%)
Aug 22, 2014 42.44 42.64 42.22 42.45 596,770 -0.08(-0.18%)
Aug 21, 2014 42.33 42.85 42.28 42.52 1,046,737 +0.13(+0.31%)
Aug 20, 2014 41.98 42.57 41.98 42.39 742,985 +0.40(+0.94%)
Aug 19, 2014 41.98 42.43 41.59 42.00 1,327,572 -0.02(-0.04%)
Aug 18, 2014 41.60 42.14 41.42 42.01 1,217,271 +0.67(+1.63%)
Aug 15, 2014 41.52 41.61 40.92 41.34 822,248 -0.10(-0.25%)
Aug 14, 2014 40.90 41.71 40.97 41.45 971,667 +0.47(+1.16%)
Aug 13, 2014 40.64 41.64 40.36 40.97 766,933 +0.61(+1.52%)
Aug 12, 2014 40.49 40.69 40.21 40.36 794,528 -0.07(-0.17%)
Aug 11, 2014 40.57 40.84 40.13 40.43 981,338 -0.18(-0.44%)
Aug 08, 2014 40.01 40.57 39.98 40.61 931,110 +0.64(+1.59%)
Aug 07, 2014 40.10 40.55 39.89 39.97 1,084,078 +0.14(+0.35%)
Aug 06, 2014 39.87 40.58 39.69 39.83 1,021,647 -0.40(-0.98%)
Aug 05, 2014 39.68 41.11 39.68 40.23 1,359,383 +0.21(+0.52%)
Aug 04, 2014 40.04 40.30 39.64 40.02 1,169,361 +0.20(+0.50%)
Aug 01, 2014 39.68 40.20 39.12 39.83 1,251,451 +0.08(+0.19%)
Jul 31, 2014 40.07 40.42 39.01 39.75 1,418,853 -0.74(-1.83%)
Jul 30, 2014 40.18 40.92 40.00 40.49 2,515,423 +1.07(+2.70%)
Jul 29, 2014 41.28 43.61 39.17 39.42 4,992,449 -6.32(-13.82%)
Jul 28, 2014 45.76 46.01 45.25 45.74 1,217,223 -0.02(-0.04%)
Jul 25, 2014 45.49 45.89 45.16 45.76 940,485 +0.05(+0.11%)
Jul 24, 2014 46.44 46.50 45.65 45.71 718,403 -0.76(-1.63%)
Jul 23, 2014 46.83 46.94 46.36 46.46 389,018 -0.14(-0.30%)
Jul 22, 2014 46.85 47.31 46.58 46.60 770,778 +0.09(+0.20%)
Jul 21, 2014 46.47 46.80 46.26 46.51 581,832 -0.20(-0.42%)
Jul 18, 2014 46.40 46.83 46.15 46.70 210,500 +0.40(+0.85%)
Jul 17, 2014 47.01 47.07 46.12 46.31 422,732 -0.73(-1.55%)
Jul 16, 2014 47.44 47.58 46.73 47.04 662,499 -0.12(-0.26%)
Jul 15, 2014 47.26 47.69 46.85 47.16 623,132 -0.03(-0.07%)
Jul 14, 2014 47.43 47.48 47.11 47.20 508,026 +0.15(+0.33%)
Jul 11, 2014 47.01 47.22 46.64 47.04 370,574 +0.03(+0.07%)
Jul 10, 2014 46.31 47.29 46.31 47.01 514,932 -0.25(-0.53%)
Jul 09, 2014 47.30 47.48 46.99 47.26 345,640 +0.03(+0.07%)
Jul 08, 2014 48.12 48.21 47.12 47.22 611,067 -1.05(-2.17%)
Jul 07, 2014 49.53 49.53 48.13 48.27 786,063 -1.26(-2.54%)
Jul 03, 2014 49.29 49.53 49.53 49.53 334,429 +0.58(+1.18%)
Jul 02, 2014 48.93 49.75 48.65 48.95 705,085 +0.07(+0.14%)
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.