Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.66 31.97 30.41 31.72 3,420,222 +0.43(+1.36%)
Jul 30, 2015 30.01 32.50 28.27 31.30 6,103,066 -2.60(-7.68%)
Jul 29, 2015 33.50 34.23 33.31 33.90 1,250,373 +0.43(+1.27%)
Jul 28, 2015 32.55 33.57 32.43 33.48 1,502,386 +1.22(+3.80%)
Jul 27, 2015 32.38 32.92 31.95 32.25 1,183,025 -0.77(-2.34%)
Jul 24, 2015 33.62 33.62 32.82 33.03 1,080,830 -0.71(-2.11%)
Jul 23, 2015 34.22 34.69 33.46 33.74 1,145,465 -0.55(-1.60%)
Jul 22, 2015 34.72 34.81 34.23 34.29 909,290 -0.58(-1.67%)
Jul 21, 2015 35.42 35.84 34.79 34.87 663,114 -0.46(-1.30%)
Jul 20, 2015 35.36 35.63 35.13 35.33 677,146 -0.10(-0.27%)
Jul 17, 2015 35.73 35.77 35.37 35.42 516,956 -0.30(-0.85%)
Jul 16, 2015 35.93 36.14 35.61 35.73 654,638 +0.15(+0.41%)
Jul 15, 2015 36.18 36.60 35.44 35.58 535,526 -0.67(-1.84%)
Jul 14, 2015 35.98 36.31 35.86 36.25 835,861 +0.05(+0.14%)
Jul 13, 2015 34.92 36.25 34.75 36.20 1,327,302 +1.47(+4.22%)
Jul 10, 2015 34.94 35.18 34.63 34.73 583,588 +0.13(+0.38%)
Jul 09, 2015 35.39 35.48 34.59 34.60 1,134,686 -0.23(-0.65%)
Jul 08, 2015 35.09 35.53 34.52 34.82 1,740,420 -0.65(-1.84%)
Jul 07, 2015 35.89 35.94 34.36 35.48 2,460,781 -0.42(-1.16%)
Jul 06, 2015 35.88 36.41 35.58 35.89 1,784,175 -0.29(-0.79%)
Jul 02, 2015 35.95 36.18 36.18 36.18 2,021,730 +0.34(+0.94%)
Jul 01, 2015 36.90 36.99 35.75 35.84 4,158,447 -0.95(-2.60%)
Jun 30, 2015 37.62 37.78 36.78 36.80 1,242,450 -0.43(-1.14%)
Jun 29, 2015 38.03 38.25 37.06 37.22 1,234,072 -1.17(-3.05%)
Jun 26, 2015 38.66 38.89 38.24 38.39 1,300,016 -0.10(-0.25%)
Jun 25, 2015 39.40 39.56 38.43 38.49 683,751 -0.97(-2.46%)
Jun 24, 2015 39.59 39.98 39.46 39.46 650,235 -0.25(-0.63%)
Jun 23, 2015 40.05 40.22 39.63 39.71 520,535 -0.31(-0.78%)
Jun 22, 2015 40.04 40.16 39.68 40.02 596,950 +0.35(+0.88%)
Jun 19, 2015 39.85 40.20 39.64 39.68 1,303,899 -0.10(-0.24%)
Jun 18, 2015 40.22 40.32 39.75 39.77 1,055,822 -0.40(-0.99%)
Jun 17, 2015 40.42 40.48 39.95 40.17 1,536,231 -0.38(-0.94%)
Jun 16, 2015 40.31 40.79 39.52 40.55 4,418,989 -3.12(-7.14%)
Jun 15, 2015 44.64 44.77 43.37 43.67 993,973 -1.33(-2.95%)
Jun 12, 2015 44.94 45.27 44.57 45.00 581,276 -0.16(-0.37%)
Jun 11, 2015 44.99 45.31 44.88 45.16 687,388 +0.17(+0.39%)
Jun 10, 2015 44.41 45.43 44.25 44.99 885,485 +0.86(+1.95%)
Jun 09, 2015 44.11 44.87 43.98 44.13 468,286 +0.16(+0.36%)
Jun 08, 2015 43.98 44.26 43.61 43.98 661,296 -0.12(-0.28%)
Jun 05, 2015 43.60 44.16 43.13 44.10 672,465 +0.55(+1.26%)
Jun 04, 2015 44.28 44.49 43.52 43.55 698,257 -0.90(-2.03%)
Jun 03, 2015 44.30 44.65 43.95 44.45 636,967 +0.21(+0.47%)
Jun 02, 2015 43.51 44.63 43.51 44.24 638,025 +0.60(+1.37%)
Jun 01, 2015 43.78 43.95 43.05 43.65 748,389 +0.10(+0.22%)
May 29, 2015 44.68 44.70 43.15 43.55 1,772,811 -1.19(-2.66%)
May 28, 2015 46.23 46.23 44.33 44.74 2,095,608 -1.95(-4.18%)
May 27, 2015 46.67 47.18 46.49 46.69 597,254 -0.08(-0.17%)
May 26, 2015 47.25 47.32 46.53 46.77 331,406 -0.82(-1.73%)
May 22, 2015 47.43 47.60 47.60 47.60 394,947 +0.16(+0.33%)
May 21, 2015 47.42 48.12 47.22 47.44 837,536 -0.08(-0.16%)
May 20, 2015 46.89 47.55 46.68 47.52 457,116 +0.45(+0.96%)
May 19, 2015 47.57 47.63 46.93 47.07 654,451 -0.47(-0.99%)
May 18, 2015 46.84 47.60 46.60 47.53 547,177 +0.63(+1.35%)
May 15, 2015 47.27 47.55 46.45 46.90 957,340 -0.76(-1.60%)
May 14, 2015 46.62 48.02 46.54 47.67 1,398,062 +1.15(+2.46%)
May 13, 2015 46.02 46.58 45.94 46.52 918,922 +0.73(+1.59%)
May 12, 2015 45.77 45.97 45.35 45.79 933,012 +0.02(+0.04%)
May 11, 2015 45.61 46.12 45.39 45.77 834,409 +0.17(+0.38%)
May 08, 2015 45.67 46.05 45.30 45.60 923,474 +0.13(+0.29%)
May 07, 2015 45.60 45.81 45.31 45.47 759,580 -0.26(-0.57%)
May 06, 2015 45.76 45.87 44.85 45.73 1,150,219 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.58 45.68 1,227,313 -0.96(-2.06%)
May 04, 2015 47.60 48.20 46.59 46.64 1,281,501 -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.