Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.67 31.97 30.42 31.73 3,419,718 +0.43(+1.36%)
Jul 30, 2015 30.01 32.50 28.27 31.30 6,102,167 -2.61(-7.68%)
Jul 29, 2015 33.51 34.24 33.32 33.91 1,250,189 +0.43(+1.27%)
Jul 28, 2015 32.55 33.58 32.43 33.48 1,502,165 +1.22(+3.80%)
Jul 27, 2015 32.38 32.93 31.96 32.26 1,182,850 -0.77(-2.34%)
Jul 24, 2015 33.62 33.62 32.82 33.03 1,080,671 -0.71(-2.11%)
Jul 23, 2015 34.22 34.70 33.47 33.74 1,145,296 -0.55(-1.60%)
Jul 22, 2015 34.73 34.81 34.24 34.29 909,156 -0.58(-1.67%)
Jul 21, 2015 35.43 35.85 34.79 34.87 663,016 -0.46(-1.30%)
Jul 20, 2015 35.37 35.64 35.13 35.33 677,046 -0.10(-0.27%)
Jul 17, 2015 35.73 35.77 35.38 35.43 516,880 -0.30(-0.85%)
Jul 16, 2015 35.93 36.14 35.61 35.73 654,542 +0.15(+0.41%)
Jul 15, 2015 36.18 36.61 35.45 35.58 535,447 -0.67(-1.84%)
Jul 14, 2015 35.98 36.31 35.86 36.25 835,738 +0.05(+0.14%)
Jul 13, 2015 34.92 36.25 34.75 36.20 1,327,106 +1.47(+4.22%)
Jul 10, 2015 34.94 35.19 34.64 34.73 583,502 +0.13(+0.38%)
Jul 09, 2015 35.39 35.49 34.59 34.60 1,134,519 -0.23(-0.65%)
Jul 08, 2015 35.10 35.53 34.53 34.83 1,740,164 -0.65(-1.84%)
Jul 07, 2015 35.90 35.95 34.37 35.48 2,460,418 -0.42(-1.16%)
Jul 06, 2015 35.89 36.42 35.58 35.90 1,783,912 -0.29(-0.79%)
Jul 02, 2015 35.96 36.18 36.18 36.18 2,021,432 +0.34(+0.94%)
Jul 01, 2015 36.90 36.99 35.76 35.85 4,157,834 -0.96(-2.60%)
Jun 30, 2015 37.63 37.79 36.78 36.80 1,242,267 -0.43(-1.14%)
Jun 29, 2015 38.03 38.26 37.06 37.23 1,233,890 -1.17(-3.05%)
Jun 26, 2015 38.67 38.89 38.25 38.40 1,299,825 -0.10(-0.25%)
Jun 25, 2015 39.41 39.57 38.43 38.49 683,650 -0.97(-2.46%)
Jun 24, 2015 39.60 39.99 39.47 39.47 650,139 -0.25(-0.63%)
Jun 23, 2015 40.06 40.22 39.64 39.72 520,459 -0.31(-0.78%)
Jun 22, 2015 40.05 40.17 39.68 40.03 596,862 +0.35(+0.88%)
Jun 19, 2015 39.86 40.21 39.65 39.68 1,303,707 -0.10(-0.24%)
Jun 18, 2015 40.22 40.33 39.75 39.78 1,055,667 -0.40(-0.99%)
Jun 17, 2015 40.42 40.49 39.95 40.18 1,536,005 -0.38(-0.94%)
Jun 16, 2015 40.32 40.79 39.53 40.56 4,418,338 -3.12(-7.14%)
Jun 15, 2015 44.65 44.78 43.37 43.68 993,826 -1.33(-2.95%)
Jun 12, 2015 44.95 45.28 44.57 45.01 581,190 -0.16(-0.37%)
Jun 11, 2015 45.00 45.32 44.88 45.17 687,287 +0.17(+0.39%)
Jun 10, 2015 44.42 45.44 44.26 45.00 885,354 +0.86(+1.95%)
Jun 09, 2015 44.11 44.88 43.98 44.14 468,217 +0.16(+0.36%)
Jun 08, 2015 43.98 44.27 43.62 43.98 661,199 -0.12(-0.28%)
Jun 05, 2015 43.61 44.16 43.14 44.10 672,366 +0.55(+1.26%)
Jun 04, 2015 44.29 44.49 43.52 43.56 698,154 -0.90(-2.03%)
Jun 03, 2015 44.30 44.66 43.96 44.46 636,873 +0.21(+0.47%)
Jun 02, 2015 43.51 44.64 43.51 44.25 637,931 +0.60(+1.37%)
Jun 01, 2015 43.78 43.96 43.05 43.65 748,279 +0.10(+0.22%)
May 29, 2015 44.69 44.70 43.16 43.56 1,772,549 -1.19(-2.66%)
May 28, 2015 46.24 46.24 44.34 44.75 2,095,299 -1.95(-4.18%)
May 27, 2015 46.67 47.19 46.50 46.70 597,166 -0.08(-0.17%)
May 26, 2015 47.26 47.32 46.53 46.78 331,358 -0.82(-1.73%)
May 22, 2015 47.44 47.60 47.60 47.60 394,889 +0.16(+0.33%)
May 21, 2015 47.43 48.12 47.23 47.45 837,413 -0.08(-0.16%)
May 20, 2015 46.90 47.56 46.68 47.52 457,049 +0.45(+0.96%)
May 19, 2015 47.58 47.64 46.93 47.07 654,355 -0.47(-0.99%)
May 18, 2015 46.85 47.61 46.60 47.54 547,097 +0.63(+1.35%)
May 15, 2015 47.28 47.56 46.46 46.91 957,199 -0.76(-1.60%)
May 14, 2015 46.63 48.03 46.54 47.67 1,397,856 +1.15(+2.46%)
May 13, 2015 46.02 46.59 45.94 46.53 918,787 +0.73(+1.59%)
May 12, 2015 45.78 45.98 45.35 45.80 932,875 +0.02(+0.04%)
May 11, 2015 45.61 46.13 45.40 45.78 834,286 +0.17(+0.38%)
May 08, 2015 45.68 46.06 45.30 45.61 923,338 +0.13(+0.29%)
May 07, 2015 45.61 45.81 45.31 45.48 759,468 -0.26(-0.57%)
May 06, 2015 45.77 45.87 44.85 45.74 1,150,050 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.59 45.68 1,227,132 -0.96(-2.06%)
May 04, 2015 47.61 48.20 46.60 46.64 1,281,313 -0.80(-1.68%)
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.