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 (%)
Dec 31, 2010 29.63 30.08 29.59 29.92 582,271 +0.21(+0.71%)
Dec 30, 2010 29.79 30.05 29.71 29.71 761,869 -0.21(-0.71%)
Dec 29, 2010 29.86 30.08 29.72 29.92 439,253 +0.16(+0.54%)
Dec 28, 2010 29.94 30.08 29.64 29.76 730,314 -0.22(-0.74%)
Dec 27, 2010 29.72 30.09 29.56 29.98 568,531 +0.20(+0.66%)
Dec 23, 2010 29.83 30.01 29.72 29.79 435,679 +0.00(+0.00%)
Dec 22, 2010 30.11 30.11 29.72 29.79 636,568 -0.19(-0.62%)
Dec 21, 2010 29.38 30.01 29.37 29.97 1,125,197 +0.64(+2.17%)
Dec 20, 2010 29.44 29.67 29.11 29.34 1,006,760 +0.11(+0.38%)
Dec 17, 2010 29.54 29.61 29.09 29.23 1,820,167 -0.50(-1.69%)
Dec 16, 2010 29.76 29.94 29.42 29.73 1,114,386 +0.01(+0.03%)
Dec 15, 2010 30.12 30.35 29.66 29.72 1,827,619 -0.53(-1.74%)
Dec 14, 2010 30.32 30.50 30.13 30.24 1,242,208 +0.06(+0.20%)
Dec 13, 2010 30.20 30.55 29.85 30.18 1,354,910 +0.20(+0.68%)
Dec 10, 2010 29.85 30.14 29.63 29.98 1,289,017 +0.14(+0.48%)
Dec 09, 2010 29.83 29.93 29.52 29.84 2,142,569 +0.20(+0.69%)
Dec 08, 2010 29.16 30.48 28.87 29.63 3,560,161 +0.64(+2.20%)
Dec 07, 2010 27.89 29.42 27.89 29.00 3,148,808 +1.48(+5.37%)
Dec 06, 2010 27.17 27.89 27.01 27.52 1,666,385 +0.43(+1.60%)
Dec 03, 2010 25.80 27.09 25.75 27.09 2,038,015 +1.19(+4.59%)
Dec 02, 2010 24.83 25.91 24.66 25.90 2,013,845 +1.19(+4.81%)
Dec 01, 2010 24.84 24.88 24.53 24.71 1,109,375 +0.34(+1.39%)
Nov 30, 2010 24.24 24.57 24.04 24.37 973,088 -0.21(-0.86%)
Nov 29, 2010 24.59 24.63 24.12 24.58 1,264,550 -0.24(-0.96%)
Nov 26, 2010 24.63 24.95 24.56 24.82 277,548 +0.01(+0.03%)
Nov 24, 2010 24.46 24.81 24.81 24.81 1,002,451 +0.61(+2.53%)
Nov 23, 2010 24.27 24.66 24.14 24.20 925,775 -0.53(-2.13%)
Nov 22, 2010 24.88 24.97 24.37 24.73 755,043 -0.03(-0.14%)
Nov 19, 2010 24.84 24.84 24.37 24.76 688,229 -0.11(-0.44%)
Nov 18, 2010 24.76 25.23 24.32 24.87 1,028,360 +0.55(+2.27%)
Nov 17, 2010 24.29 24.84 24.20 24.32 1,142,591 +0.09(+0.39%)
Nov 16, 2010 24.44 24.65 23.88 24.22 1,176,555 -0.61(-2.46%)
Nov 15, 2010 25.09 25.55 24.81 24.84 1,123,282 -0.01(-0.03%)
Nov 12, 2010 25.51 25.53 24.78 24.84 1,208,552 -0.98(-3.78%)
Nov 11, 2010 25.57 26.02 25.13 25.82 1,310,713 -0.13(-0.49%)
Nov 10, 2010 26.14 26.23 25.54 25.95 1,621,400 -0.09(-0.36%)
Nov 09, 2010 26.14 26.53 25.83 26.04 1,586,152 +0.11(+0.43%)
Nov 08, 2010 25.47 26.02 25.33 25.93 1,678,602 +0.37(+1.46%)
Nov 05, 2010 25.66 25.95 25.46 25.56 792,239 -0.11(-0.43%)
Nov 04, 2010 25.12 25.80 25.06 25.67 1,553,612 +0.90(+3.63%)
Nov 03, 2010 24.97 25.01 24.44 24.77 1,189,816 -0.20(-0.78%)
Nov 02, 2010 25.01 25.49 24.68 24.96 1,333,161 +0.26(+1.07%)
Nov 01, 2010 25.36 25.42 24.45 24.70 1,486,889 -0.36(-1.42%)
Oct 29, 2010 25.12 25.41 25.04 25.06 1,482,330 -0.07(-0.27%)
Oct 28, 2010 26.12 26.23 24.50 25.12 2,757,142 -0.44(-1.73%)
Oct 27, 2010 25.80 25.98 25.50 25.57 1,797,920 -1.24(-4.62%)
Oct 25, 2010 27.06 27.13 26.69 26.81 1,188,918 -0.05(-0.19%)
Oct 22, 2010 27.04 27.08 26.59 26.86 707,707 +0.08(+0.32%)
Oct 21, 2010 27.13 27.88 26.50 26.77 2,058,503 -0.20(-0.76%)
Oct 20, 2010 25.99 27.33 25.93 26.98 1,879,036 +1.14(+4.40%)
Oct 19, 2010 26.05 26.55 25.70 25.84 1,064,814 -0.64(-2.41%)
Oct 18, 2010 26.79 26.82 26.42 26.47 1,130,840 -0.23(-0.86%)
Oct 15, 2010 26.71 26.95 25.87 26.70 1,631,965 +0.25(+0.93%)
Oct 14, 2010 26.05 26.83 26.05 26.46 1,973,449 +0.28(+1.07%)
Oct 13, 2010 26.23 26.41 25.87 26.18 1,374,732 +0.25(+0.95%)
Oct 12, 2010 25.42 26.10 25.28 25.93 1,999,681 +0.42(+1.63%)
Oct 11, 2010 25.38 25.68 25.18 25.51 1,298,218 +0.16(+0.64%)
Oct 08, 2010 25.35 25.87 24.63 25.35 3,016,954 +1.35(+5.62%)
Oct 07, 2010 24.25 24.40 23.79 24.00 907,055 -0.03(-0.11%)
Oct 06, 2010 24.28 24.28 23.87 24.03 803,011 -0.27(-1.12%)
Oct 05, 2010 23.82 24.41 23.75 24.30 1,284,270 +0.80(+3.40%)
Oct 04, 2010 23.71 23.84 23.22 23.50 1,365,744 -0.33(-1.39%)
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.