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 (%)
Nov 28, 2014 40.24 40.33 38.44 39.15 1,365,324 -1.10(-2.72%)
Nov 26, 2014 40.76 40.25 40.25 40.25 742,945 -0.54(-1.33%)
Nov 25, 2014 41.13 41.26 40.69 40.79 501,906 -0.34(-0.84%)
Nov 24, 2014 41.25 41.46 40.66 41.14 556,308 -0.07(-0.17%)
Nov 21, 2014 41.18 42.20 40.99 41.20 1,358,301 +0.59(+1.47%)
Nov 20, 2014 40.31 41.04 40.23 40.61 700,947 -0.05(-0.13%)
Nov 19, 2014 40.95 41.19 40.46 40.66 697,560 -0.61(-1.48%)
Nov 18, 2014 40.97 41.46 40.71 41.27 889,047 +0.57(+1.40%)
Nov 17, 2014 40.32 41.02 40.18 40.70 1,042,551 +0.35(+0.88%)
Nov 14, 2014 39.75 40.67 39.75 40.35 1,072,918 +0.42(+1.06%)
Nov 13, 2014 40.04 40.08 39.33 39.93 961,325 -0.11(-0.28%)
Nov 12, 2014 39.35 40.49 39.35 40.04 1,293,520 +0.78(+1.99%)
Nov 11, 2014 39.14 39.39 38.85 39.26 655,439 +0.19(+0.48%)
Nov 10, 2014 38.88 39.77 38.78 39.07 948,330 +0.24(+0.62%)
Nov 07, 2014 38.49 39.25 38.43 38.83 931,192 +0.33(+0.85%)
Nov 06, 2014 37.67 38.57 37.52 38.50 1,138,018 +0.91(+2.42%)
Nov 05, 2014 37.70 37.86 37.22 37.59 866,786 +0.30(+0.81%)
Nov 04, 2014 37.32 37.61 37.16 37.29 1,227,231 -0.40(-1.07%)
Nov 03, 2014 37.86 38.12 37.02 37.69 2,005,007 -0.76(-1.99%)
Oct 31, 2014 39.81 41.63 37.97 38.46 2,580,484 -0.14(-0.36%)
Oct 30, 2014 38.98 39.05 37.90 38.60 1,582,365 -0.92(-2.33%)
Oct 29, 2014 40.05 40.28 39.09 39.52 876,147 -0.52(-1.31%)
Oct 28, 2014 38.80 40.17 38.79 40.04 486,416 +1.60(+4.16%)
Oct 27, 2014 38.32 38.58 38.58 38.44 656,781 -0.14(-0.36%)
Oct 24, 2014 38.64 38.79 38.10 38.58 392,805 -0.03(-0.09%)
Oct 23, 2014 37.92 38.96 37.79 38.61 498,091 +1.31(+3.50%)
Oct 22, 2014 38.16 38.53 37.29 37.31 633,987 -0.54(-1.43%)
Oct 21, 2014 36.96 37.97 36.71 37.85 579,219 +1.29(+3.53%)
Oct 20, 2014 36.79 36.79 36.59 36.56 736,448 -0.39(-1.05%)
Oct 17, 2014 37.21 37.56 36.66 36.95 767,466 +0.31(+0.84%)
Oct 16, 2014 34.70 36.89 34.58 36.64 1,166,217 +1.28(+3.62%)
Oct 15, 2014 35.29 35.77 34.53 35.36 1,240,397 -0.61(-1.70%)
Oct 14, 2014 35.17 36.40 35.06 35.97 960,841 +1.02(+2.93%)
Oct 13, 2014 34.87 35.33 34.65 34.94 1,316,502 +0.27(+0.79%)
Oct 10, 2014 36.17 36.17 34.65 34.67 1,240,710 -1.57(-4.34%)
Oct 09, 2014 37.13 37.24 36.18 36.24 783,637 -0.89(-2.38%)
Oct 08, 2014 36.87 37.24 36.19 37.13 868,386 +0.26(+0.70%)
Oct 07, 2014 38.27 38.27 36.77 36.87 1,928,306 -1.76(-4.56%)
Oct 06, 2014 38.62 38.91 38.58 38.63 805,066 +0.18(+0.47%)
Oct 03, 2014 38.36 38.59 38.10 38.45 693,549 +0.32(+0.83%)
Oct 02, 2014 37.38 38.33 37.03 38.13 1,039,736 +0.79(+2.12%)
Oct 01, 2014 38.02 38.05 37.20 37.34 995,580 -0.59(-1.56%)
Sep 30, 2014 38.48 38.50 37.83 37.93 583,376 -0.58(-1.49%)
Sep 29, 2014 38.74 38.89 38.30 38.51 600,497 -0.59(-1.52%)
Sep 26, 2014 39.00 39.14 38.80 39.10 466,008 +0.09(+0.22%)
Sep 25, 2014 39.52 39.55 39.02 39.02 626,077 -0.52(-1.33%)
Sep 24, 2014 39.51 39.60 39.16 39.54 573,679 +0.17(+0.44%)
Sep 23, 2014 39.41 39.79 39.14 39.37 538,649 -0.21(-0.52%)
Sep 22, 2014 40.43 40.43 39.40 39.58 563,120 -0.99(-2.44%)
Sep 19, 2014 40.98 41.02 40.17 40.56 1,282,930 +0.00(+0.00%)
Sep 18, 2014 40.41 40.61 40.14 40.56 664,465 +0.42(+1.05%)
Sep 17, 2014 40.21 40.54 39.83 40.14 714,583 +0.00(+0.00%)
Sep 16, 2014 40.33 40.62 40.00 40.14 812,600 -0.19(-0.47%)
Sep 15, 2014 40.38 40.43 39.85 40.33 842,136 -0.19(-0.47%)
Sep 12, 2014 41.49 41.59 40.44 40.52 1,059,399 -1.07(-2.58%)
Sep 11, 2014 40.98 41.60 40.93 41.59 542,003 +0.32(+0.77%)
Sep 10, 2014 41.35 41.53 40.98 41.28 734,213 -0.16(-0.39%)
Sep 09, 2014 42.77 42.84 41.40 41.44 998,342 -1.49(-3.46%)
Sep 08, 2014 42.80 43.00 42.55 42.93 658,941 +0.04(+0.10%)
Sep 05, 2014 42.53 42.97 42.39 42.88 741,075 +0.36(+0.85%)
Sep 04, 2014 42.65 42.99 42.46 42.52 687,369 -0.11(-0.26%)
Sep 03, 2014 43.00 43.19 42.55 42.63 562,873 +0.01(+0.02%)
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.