Oshkosh Truck Corp (NY: OSK )

103.05 -2.18 (-2.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.90 40.25 38.85 39.59 1,424,634 -0.74(-1.83%)
Jul 30, 2014 40.01 40.75 39.84 40.32 2,525,671 +1.06(+2.71%)
Jul 29, 2014 41.11 43.43 39.01 39.26 5,012,789 -6.30(-13.82%)
Jul 28, 2014 45.57 45.82 45.07 45.56 1,222,182 -0.02(-0.04%)
Jul 25, 2014 45.31 45.70 44.97 45.57 944,316 +0.05(+0.11%)
Jul 24, 2014 46.25 46.31 45.46 45.52 721,330 -0.75(-1.63%)
Jul 23, 2014 46.64 46.75 46.17 46.28 390,603 -0.14(-0.30%)
Jul 22, 2014 46.66 47.12 46.39 46.41 773,918 +0.09(+0.20%)
Jul 21, 2014 46.28 46.61 46.07 46.32 584,202 -0.20(-0.42%)
Jul 18, 2014 46.22 46.64 45.97 46.52 211,357 +0.39(+0.85%)
Jul 17, 2014 46.82 46.88 45.93 46.12 424,455 -0.73(-1.55%)
Jul 16, 2014 47.24 47.39 46.54 46.85 665,198 -0.12(-0.26%)
Jul 15, 2014 47.06 47.49 46.66 46.97 625,671 -0.03(-0.07%)
Jul 14, 2014 47.23 47.29 46.92 47.00 510,096 +0.15(+0.33%)
Jul 11, 2014 46.82 47.03 46.46 46.85 372,083 +0.03(+0.07%)
Jul 10, 2014 46.12 47.10 46.12 46.82 517,030 -0.25(-0.53%)
Jul 09, 2014 47.11 47.29 46.80 47.06 347,048 +0.03(+0.07%)
Jul 08, 2014 47.93 48.01 46.93 47.03 613,556 -1.04(-2.17%)
Jul 07, 2014 49.32 49.32 47.94 48.07 789,266 -1.25(-2.54%)
Jul 03, 2014 49.09 49.32 49.32 49.32 335,792 +0.57(+1.18%)
Jul 02, 2014 48.73 49.55 48.45 48.75 707,958 +0.07(+0.14%)
Jul 01, 2014 47.66 48.86 47.39 48.68 891,554 +1.12(+2.36%)
Jun 30, 2014 46.71 47.69 46.71 47.56 717,713 -0.10(-0.22%)
Jun 27, 2014 47.23 47.95 47.12 47.66 890,559 +0.39(+0.82%)
Jun 26, 2014 47.30 47.54 46.61 47.28 517,804 +0.10(+0.22%)
Jun 25, 2014 46.47 47.47 46.45 47.17 383,354 +0.57(+1.21%)
Jun 24, 2014 46.95 47.68 46.51 46.61 404,671 -0.51(-1.09%)
Jun 23, 2014 47.00 47.59 46.95 47.12 501,428 +0.18(+0.38%)
Jun 20, 2014 46.86 47.84 46.79 46.94 1,686,670 +0.23(+0.50%)
Jun 19, 2014 46.78 46.89 46.14 46.71 372,233 +0.15(+0.31%)
Jun 18, 2014 46.20 46.72 45.79 46.57 426,067 +0.34(+0.74%)
Jun 17, 2014 45.62 46.54 45.39 46.22 551,474 +0.60(+1.31%)
Jun 16, 2014 45.56 46.01 45.38 45.62 414,633 -0.04(-0.09%)
Jun 13, 2014 45.32 45.90 45.25 45.67 483,878 +0.37(+0.81%)
Jun 12, 2014 46.60 46.70 45.14 45.30 750,903 -1.33(-2.85%)
Jun 11, 2014 46.67 46.80 46.06 46.63 573,714 -0.22(-0.48%)
Jun 10, 2014 47.78 48.01 46.80 46.85 746,386 -0.98(-2.04%)
Jun 06, 2014 47.46 48.07 47.30 47.83 313,173 +0.50(+1.05%)
Jun 05, 2014 46.23 47.34 45.96 47.33 407,311 +1.38(+3.00%)
Jun 04, 2014 46.10 46.39 45.89 45.95 356,736 -0.27(-0.57%)
Jun 03, 2014 46.23 46.50 45.82 46.22 345,672 -0.07(-0.15%)
Jun 02, 2014 46.34 46.50 45.65 46.28 480,527 -0.01(-0.02%)
May 30, 2014 47.14 47.39 46.20 46.29 610,113 -0.89(-1.89%)
May 29, 2014 47.28 47.36 46.47 47.18 555,293 +0.16(+0.35%)
May 28, 2014 46.53 47.16 46.13 47.02 514,069 +0.62(+1.33%)
May 27, 2014 46.51 47.08 46.32 46.40 387,348 +0.16(+0.35%)
May 23, 2014 45.56 46.24 46.24 46.24 468,194 +0.56(+1.22%)
May 22, 2014 44.94 45.89 44.79 45.68 336,074 +0.80(+1.77%)
May 21, 2014 44.75 45.15 44.56 44.89 416,334 +0.27(+0.59%)
May 20, 2014 45.33 45.54 44.41 44.62 464,361 -0.83(-1.83%)
May 19, 2014 44.87 45.70 44.87 45.45 452,643 +0.33(+0.72%)
May 16, 2014 44.72 45.15 44.57 45.13 408,495 +0.43(+0.96%)
May 15, 2014 45.15 45.22 43.90 44.70 675,295 -0.66(-1.45%)
May 14, 2014 46.58 46.64 45.27 45.36 483,967 -1.33(-2.84%)
May 13, 2014 46.65 47.15 46.58 46.69 571,050 +0.09(+0.18%)
May 12, 2014 46.17 46.84 46.17 46.60 719,484 +0.64(+1.39%)
May 09, 2014 46.13 46.40 45.54 45.96 488,789 -0.33(-0.72%)
May 08, 2014 46.70 47.49 46.12 46.29 683,134 -0.48(-1.02%)
May 07, 2014 46.90 47.25 46.11 46.77 539,018 -0.09(-0.20%)
May 06, 2014 46.85 47.28 46.46 46.87 812,636 -0.31(-0.65%)
May 05, 2014 46.98 47.24 46.34 47.17 891,374 +0.11(+0.24%)
May 02, 2014 46.80 47.67 46.65 47.06 843,245 +0.14(+0.29%)
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.