Oshkosh Truck Corp (NY: OSK )

102.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 41.67 42.15 41.44 41.51 453,259 -0.06(-0.14%)
Nov 27, 2013 40.94 41.68 40.81 41.57 915,732 +0.53(+1.29%)
Nov 26, 2013 40.43 41.17 40.24 41.05 1,597,528 +0.71(+1.75%)
Nov 25, 2013 40.52 40.69 40.28 40.34 1,313,378 +0.15(+0.38%)
Nov 22, 2013 40.57 40.64 39.99 40.19 1,576,598 -0.24(-0.59%)
Nov 21, 2013 40.92 41.17 40.35 40.42 1,664,859 -0.20(-0.50%)
Nov 20, 2013 41.62 41.86 40.60 40.63 1,369,640 -0.99(-2.37%)
Nov 19, 2013 42.34 42.40 41.56 41.62 1,093,326 -0.87(-2.04%)
Nov 18, 2013 43.00 43.02 42.40 42.48 975,209 -0.48(-1.11%)
Nov 15, 2013 43.22 43.51 42.93 42.96 999,226 -0.46(-1.06%)
Nov 14, 2013 43.43 43.71 43.24 43.42 853,404 -0.15(-0.35%)
Nov 13, 2013 41.90 43.64 41.90 43.57 1,018,733 +1.18(+2.78%)
Nov 12, 2013 42.03 42.55 41.78 42.39 1,043,311 +0.14(+0.34%)
Nov 11, 2013 41.55 42.45 41.42 42.25 954,617 +0.49(+1.18%)
Nov 08, 2013 40.76 42.13 40.73 41.76 979,000 +0.88(+2.16%)
Nov 07, 2013 41.23 41.56 40.57 40.87 1,032,130 -0.67(-1.61%)
Nov 06, 2013 41.86 42.00 41.29 41.55 1,134,244 -0.03(-0.06%)
Nov 05, 2013 41.09 41.92 40.50 41.57 1,143,227 +0.37(+0.89%)
Nov 04, 2013 40.17 41.37 40.16 41.21 1,368,329 +1.21(+3.01%)
Nov 01, 2013 40.83 41.59 39.07 40.00 1,832,438 -0.41(-1.01%)
Oct 31, 2013 41.36 41.80 38.77 40.41 4,906,379 -4.38(-9.78%)
Oct 30, 2013 45.56 45.60 44.47 44.79 1,253,936 -0.48(-1.07%)
Oct 29, 2013 45.41 45.42 44.84 45.27 740,274 -0.01(-0.02%)
Oct 28, 2013 45.43 45.59 45.02 45.28 575,439 -0.18(-0.39%)
Oct 25, 2013 45.43 45.46 44.80 45.46 744,787 +0.32(+0.71%)
Oct 24, 2013 44.40 45.18 44.15 45.14 575,896 +0.79(+1.78%)
Oct 23, 2013 44.53 44.53 43.84 44.35 552,393 -0.44(-0.99%)
Oct 22, 2013 44.92 45.45 44.56 44.79 785,078 +0.03(+0.08%)
Oct 21, 2013 44.70 44.97 44.54 44.75 713,738 +0.13(+0.29%)
Oct 18, 2013 43.87 44.79 43.36 44.63 904,744 +1.16(+2.68%)
Oct 17, 2013 43.02 43.50 42.81 43.46 590,332 +0.23(+0.53%)
Oct 16, 2013 43.30 43.49 42.78 43.23 846,583 +0.29(+0.67%)
Oct 15, 2013 43.13 43.30 42.75 42.95 1,056,967 -0.31(-0.73%)
Oct 14, 2013 42.29 43.30 42.17 43.26 754,494 +0.64(+1.49%)
Oct 11, 2013 42.33 42.74 41.93 42.62 790,048 +0.15(+0.36%)
Oct 10, 2013 41.72 42.73 41.65 42.47 1,162,849 +1.52(+3.71%)
Oct 09, 2013 41.38 41.49 40.08 40.95 1,342,822 -0.36(-0.86%)
Oct 08, 2013 41.88 42.03 40.86 41.31 967,649 -0.35(-0.84%)
Oct 07, 2013 41.98 42.33 41.66 41.66 654,112 -0.88(-2.08%)
Oct 04, 2013 42.07 42.72 41.84 42.54 681,575 +0.53(+1.25%)
Oct 03, 2013 42.74 43.06 41.53 42.01 921,272 -0.91(-2.12%)
Oct 02, 2013 42.39 42.97 42.12 42.92 713,921 +0.26(+0.62%)
Oct 01, 2013 41.62 42.66 41.43 42.66 1,497,208 +1.07(+2.57%)
Sep 30, 2013 40.74 41.61 40.38 41.59 700,178 +0.25(+0.60%)
Sep 27, 2013 40.96 41.60 40.84 41.34 569,212 +0.06(+0.14%)
Sep 26, 2013 41.60 41.60 41.00 41.28 378,162 -0.20(-0.49%)
Sep 25, 2013 40.99 41.60 40.99 41.49 852,406 +0.65(+1.60%)
Sep 24, 2013 40.52 41.44 40.14 40.83 570,013 +0.42(+1.03%)
Sep 23, 2013 41.07 41.14 40.37 40.42 622,786 -0.73(-1.77%)
Sep 20, 2013 41.60 41.65 41.04 41.15 1,484,237 -0.43(-1.04%)
Sep 19, 2013 41.83 42.10 41.33 41.58 722,426 -0.13(-0.31%)
Sep 18, 2013 40.53 41.80 40.48 41.71 862,771 +1.21(+2.98%)
Sep 17, 2013 40.25 40.55 40.00 40.50 774,189 +0.31(+0.78%)
Sep 16, 2013 39.90 40.40 39.44 40.19 834,546 +0.75(+1.89%)
Sep 13, 2013 39.63 39.66 39.00 39.44 574,976 -0.01(-0.02%)
Sep 12, 2013 39.91 40.00 39.28 39.45 561,495 -0.46(-1.15%)
Sep 11, 2013 39.91 40.05 39.50 39.91 879,635 -0.01(-0.02%)
Sep 10, 2013 39.91 40.02 39.71 39.91 802,947 +0.19(+0.47%)
Sep 09, 2013 38.93 39.89 38.90 39.73 883,942 +0.42(+1.06%)
Sep 06, 2013 39.75 39.91 38.72 39.31 429,272 -0.19(-0.47%)
Sep 05, 2013 39.42 39.95 39.42 39.50 543,184 +0.03(+0.09%)
Sep 04, 2013 38.23 39.58 38.06 39.47 1,041,589 +1.14(+2.97%)
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.