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 (%)
Nov 30, 2009 32.36 33.84 32.25 33.73 2,764,828 +1.17(+3.60%)
Nov 27, 2009 32.09 33.03 31.73 32.56 500,071 -0.62(-1.87%)
Nov 25, 2009 32.71 33.51 32.57 33.18 1,639,707 +0.57(+1.74%)
Nov 24, 2009 31.86 32.71 31.64 32.61 1,777,162 +0.79(+2.48%)
Nov 23, 2009 32.94 33.11 31.73 31.82 1,556,721 -0.42(-1.29%)
Nov 20, 2009 33.00 33.09 31.93 32.24 1,932,529 -1.01(-3.04%)
Nov 19, 2009 33.39 33.56 32.81 33.25 1,519,424 -0.60(-1.78%)
Nov 18, 2009 33.16 34.59 32.75 33.85 2,586,823 +0.80(+2.41%)
Nov 17, 2009 33.13 33.40 32.63 33.05 2,094,754 -0.08(-0.23%)
Nov 16, 2009 33.80 33.94 33.05 33.13 2,056,696 -0.57(-1.69%)
Nov 13, 2009 33.76 33.87 33.37 33.70 1,588,552 +0.19(+0.56%)
Nov 12, 2009 34.11 34.31 33.40 33.51 2,263,155 -0.66(-1.94%)
Nov 11, 2009 33.68 34.38 33.59 34.18 2,918,264 +1.05(+3.18%)
Nov 10, 2009 32.09 33.16 31.97 33.12 2,010,898 +0.82(+2.52%)
Nov 09, 2009 31.41 32.58 31.24 32.31 1,720,316 +1.15(+3.71%)
Nov 06, 2009 31.13 31.30 30.32 31.15 1,455,459 -0.01(-0.03%)
Nov 05, 2009 30.60 31.58 30.60 31.16 2,110,639 +0.83(+2.74%)
Nov 04, 2009 30.13 30.99 29.80 30.33 3,267,008 +0.37(+1.22%)
Nov 03, 2009 27.72 30.14 27.72 29.96 5,135,814 +2.94(+10.87%)
Nov 02, 2009 26.67 27.55 25.95 27.03 2,503,827 +0.48(+1.82%)
Oct 30, 2009 26.82 27.42 25.97 26.54 2,060,220 -0.42(-1.54%)
Oct 29, 2009 26.06 27.13 25.90 26.96 1,365,819 +1.14(+4.41%)
Oct 28, 2009 27.43 27.43 25.60 25.82 2,012,216 -1.49(-5.44%)
Oct 27, 2009 28.29 28.44 26.94 27.31 1,549,273 -0.71(-2.55%)
Oct 26, 2009 29.06 29.90 27.87 28.02 1,551,573 -1.03(-3.54%)
Oct 23, 2009 29.22 29.35 28.93 29.05 972,138 -0.79(-2.65%)
Oct 22, 2009 29.46 30.05 28.65 29.84 1,240,305 +0.34(+1.15%)
Oct 21, 2009 28.60 30.52 28.16 29.50 3,178,306 +0.82(+2.87%)
Oct 20, 2009 28.03 28.72 28.02 28.67 1,297,834 -0.13(-0.44%)
Oct 19, 2009 27.93 29.23 27.93 28.80 1,560,700 +0.93(+3.32%)
Oct 16, 2009 28.54 28.54 27.60 27.88 1,810,123 -0.78(-2.73%)
Oct 15, 2009 28.52 28.76 28.10 28.66 1,700,471 -0.13(-0.44%)
Oct 14, 2009 28.94 29.62 28.70 28.78 2,726,473 +0.59(+2.08%)
Oct 13, 2009 28.61 28.66 27.83 28.20 1,038,862 -0.46(-1.60%)
Oct 12, 2009 28.74 29.51 28.38 28.66 1,739,809 +0.14(+0.48%)
Oct 09, 2009 28.55 28.71 28.10 28.52 1,135,956 -0.03(-0.12%)
Oct 08, 2009 28.22 28.91 27.97 28.55 2,276,391 +0.44(+1.57%)
Oct 07, 2009 26.93 28.23 26.93 28.11 2,869,327 +1.02(+3.76%)
Oct 06, 2009 27.13 27.37 26.70 27.09 2,921,038 +0.28(+1.04%)
Oct 05, 2009 25.25 26.95 25.25 26.81 3,345,223 +1.75(+6.98%)
Oct 02, 2009 25.13 25.26 23.88 25.06 2,591,150 -0.50(-1.96%)
Oct 01, 2009 26.19 26.30 25.34 25.57 3,303,824 -0.70(-2.65%)
Sep 30, 2009 26.70 26.98 25.68 26.26 3,342,217 -0.32(-1.21%)
Sep 29, 2009 25.12 26.92 24.83 26.58 6,894,620 +1.59(+6.35%)
Sep 28, 2009 24.24 25.15 24.03 25.00 1,491,608 +0.65(+2.65%)
Sep 25, 2009 24.94 25.19 24.14 24.35 1,650,095 -0.74(-2.94%)
Sep 24, 2009 25.45 25.68 24.20 25.09 2,748,696 -0.21(-0.84%)
Sep 23, 2009 26.51 26.73 25.22 25.30 3,295,594 -1.21(-4.55%)
Sep 22, 2009 26.30 26.75 25.83 26.51 2,551,932 +0.53(+2.06%)
Sep 21, 2009 25.97 26.24 25.18 25.97 2,392,987 -0.35(-1.32%)
Sep 18, 2009 26.90 27.17 26.29 26.32 1,923,906 -0.40(-1.49%)
Sep 17, 2009 27.06 27.72 26.48 26.72 1,879,642 -1.36(-4.84%)
Sep 16, 2009 28.28 28.44 26.06 28.08 6,564,735 +0.61(+2.23%)
Sep 15, 2009 27.42 27.88 27.26 27.47 1,677,303 +0.21(+0.78%)
Sep 14, 2009 26.84 27.28 26.19 27.26 1,909,498 +0.46(+1.71%)
Sep 11, 2009 28.18 28.35 26.58 26.80 2,221,823 -1.18(-4.22%)
Sep 10, 2009 27.38 28.15 27.17 27.98 1,737,606 +0.53(+1.95%)
Sep 09, 2009 26.14 27.69 26.14 27.44 2,302,951 +0.79(+2.96%)
Sep 08, 2009 27.74 27.90 26.20 26.65 4,189,621 -0.80(-2.91%)
Sep 04, 2009 27.75 27.96 27.10 27.45 2,384,383 -0.26(-0.95%)
Sep 03, 2009 27.16 27.71 26.78 27.71 1,496,519 +0.85(+3.16%)
Sep 02, 2009 26.62 27.31 25.94 26.86 2,036,586 +0.10(+0.38%)
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.