Oshkosh Truck Corp (NY: OSK )

103.06 -2.17 (-2.06%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.47 38.50 37.83 37.93 583,462 -0.58(-1.49%)
Sep 29, 2014 38.74 38.88 38.30 38.50 600,585 -0.59(-1.52%)
Sep 26, 2014 38.99 39.13 38.80 39.10 466,076 +0.09(+0.22%)
Sep 25, 2014 39.52 39.54 39.01 39.01 626,169 -0.52(-1.33%)
Sep 24, 2014 39.50 39.60 39.16 39.54 573,764 +0.17(+0.44%)
Sep 23, 2014 39.41 39.78 39.14 39.36 538,728 -0.21(-0.52%)
Sep 22, 2014 40.42 40.42 39.40 39.57 563,203 -0.99(-2.44%)
Sep 19, 2014 40.97 41.01 40.16 40.56 1,283,119 +0.00(+0.00%)
Sep 18, 2014 40.40 40.60 40.14 40.56 664,563 +0.42(+1.05%)
Sep 17, 2014 40.21 40.53 39.82 40.14 714,689 +0.00(+0.00%)
Sep 16, 2014 40.33 40.61 39.99 40.14 812,719 -0.19(-0.47%)
Sep 15, 2014 40.38 40.42 39.84 40.33 842,260 -0.19(-0.47%)
Sep 12, 2014 41.49 41.59 40.44 40.52 1,059,555 -1.07(-2.58%)
Sep 11, 2014 40.98 41.60 40.93 41.59 542,083 +0.32(+0.77%)
Sep 10, 2014 41.34 41.52 40.98 41.27 734,321 -0.16(-0.39%)
Sep 09, 2014 42.77 42.83 41.39 41.43 998,489 -1.49(-3.46%)
Sep 08, 2014 42.79 42.99 42.54 42.92 659,038 +0.04(+0.10%)
Sep 05, 2014 42.53 42.96 42.38 42.88 741,184 +0.36(+0.85%)
Sep 04, 2014 42.65 42.98 42.46 42.52 687,470 -0.11(-0.26%)
Sep 03, 2014 42.99 43.19 42.54 42.63 562,956 +0.01(+0.02%)
Sep 02, 2014 42.71 42.99 42.40 42.62 751,382 -0.06(-0.14%)
Aug 29, 2014 42.40 42.68 42.68 42.68 648,588 +0.29(+0.69%)
Aug 28, 2014 42.31 42.53 42.08 42.39 631,760 -0.17(-0.40%)
Aug 27, 2014 42.60 42.77 42.49 42.56 625,765 -0.02(-0.04%)
Aug 26, 2014 42.71 42.87 42.53 42.58 924,709 +0.03(+0.06%)
Aug 25, 2014 42.65 42.85 42.42 42.55 604,798 +0.28(+0.67%)
Aug 22, 2014 42.26 42.47 42.04 42.27 599,289 -0.08(-0.18%)
Aug 21, 2014 42.15 42.67 42.10 42.34 1,051,156 +0.13(+0.31%)
Aug 20, 2014 41.80 42.39 41.80 42.22 746,122 +0.40(+0.94%)
Aug 19, 2014 41.80 42.25 41.42 41.82 1,333,177 -0.02(-0.04%)
Aug 18, 2014 41.43 41.97 41.25 41.84 1,222,410 +0.67(+1.63%)
Aug 15, 2014 41.35 41.43 40.75 41.17 825,719 -0.10(-0.25%)
Aug 14, 2014 40.73 41.53 40.80 41.27 975,770 +0.47(+1.16%)
Aug 13, 2014 40.47 41.46 40.19 40.80 770,171 +0.61(+1.52%)
Aug 12, 2014 40.32 40.52 40.04 40.19 797,883 -0.07(-0.17%)
Aug 11, 2014 40.40 40.67 39.97 40.26 985,482 -0.18(-0.44%)
Aug 08, 2014 39.84 40.40 39.81 40.44 935,041 +0.63(+1.59%)
Aug 07, 2014 39.93 40.38 39.73 39.80 1,088,655 +0.14(+0.35%)
Aug 06, 2014 39.70 40.41 39.52 39.67 1,025,960 -0.39(-0.98%)
Aug 05, 2014 39.51 40.93 39.51 40.06 1,365,122 +0.21(+0.52%)
Aug 04, 2014 39.87 40.13 39.48 39.85 1,174,298 +0.20(+0.50%)
Aug 01, 2014 39.51 40.03 38.96 39.66 1,256,735 +0.08(+0.19%)
Jul 31, 2014 39.90 40.25 38.84 39.58 1,424,844 -0.74(-1.83%)
Jul 30, 2014 40.01 40.75 39.83 40.32 2,526,043 +1.06(+2.71%)
Jul 29, 2014 41.11 43.43 39.01 39.26 5,013,528 -6.29(-13.82%)
Jul 28, 2014 45.57 45.81 45.06 45.55 1,222,362 -0.02(-0.04%)
Jul 25, 2014 45.30 45.70 44.97 45.57 944,456 +0.05(+0.11%)
Jul 24, 2014 46.24 46.30 45.46 45.52 721,436 -0.75(-1.63%)
Jul 23, 2014 46.64 46.74 46.17 46.27 390,661 -0.14(-0.30%)
Jul 22, 2014 46.65 47.11 46.38 46.41 774,032 +0.09(+0.20%)
Jul 21, 2014 46.28 46.60 46.06 46.31 584,288 -0.20(-0.42%)
Jul 18, 2014 46.21 46.63 45.96 46.51 211,388 +0.39(+0.85%)
Jul 17, 2014 46.82 46.87 45.93 46.11 424,517 -0.73(-1.55%)
Jul 16, 2014 47.24 47.38 46.53 46.84 665,296 -0.12(-0.26%)
Jul 15, 2014 47.06 47.48 46.65 46.96 625,763 -0.03(-0.07%)
Jul 14, 2014 47.23 47.28 46.91 47.00 510,171 +0.15(+0.33%)
Jul 11, 2014 46.81 47.02 46.45 46.84 372,138 +0.03(+0.07%)
Jul 10, 2014 46.11 47.09 46.11 46.81 517,106 -0.25(-0.53%)
Jul 09, 2014 47.10 47.28 46.79 47.06 347,100 +0.03(+0.07%)
Jul 08, 2014 47.92 48.01 46.92 47.02 613,647 -1.04(-2.17%)
Jul 07, 2014 49.32 49.32 47.93 48.07 789,382 -1.25(-2.54%)
Jul 03, 2014 49.09 49.32 49.32 49.32 335,841 +0.57(+1.18%)
Jul 02, 2014 48.73 49.54 48.44 48.74 708,062 +0.07(+0.14%)
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.