Oshkosh Truck Corp (NY: OSK )

103.45 -1.78 (-1.69%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.52 42.70 42.13 42.23 724,825 -0.29(-0.69%)
Feb 26, 2015 42.27 42.76 41.76 42.52 1,177,089 +0.22(+0.51%)
Feb 25, 2015 41.57 42.34 41.36 42.31 898,183 +0.67(+1.60%)
Feb 24, 2015 41.00 41.66 41.00 41.64 640,662 +0.48(+1.16%)
Feb 23, 2015 40.67 41.17 40.32 41.17 540,552 +0.41(+1.00%)
Feb 20, 2015 40.03 40.93 39.49 40.76 853,511 +0.72(+1.79%)
Feb 19, 2015 40.27 40.61 39.96 40.04 743,770 -0.53(-1.30%)
Feb 18, 2015 40.33 41.13 40.11 40.57 539,943 +0.09(+0.21%)
Feb 17, 2015 40.31 40.66 39.98 40.48 371,360 +0.06(+0.15%)
Feb 13, 2015 39.91 40.42 40.42 40.42 607,934 +0.60(+1.50%)
Feb 12, 2015 40.05 40.11 39.69 39.82 468,117 +0.14(+0.35%)
Feb 11, 2015 39.60 39.82 39.14 39.69 357,061 -0.02(-0.04%)
Feb 10, 2015 40.14 40.19 39.37 39.70 463,219 -0.26(-0.65%)
Feb 09, 2015 39.79 40.43 39.76 39.96 564,179 +0.00(+0.00%)
Feb 06, 2015 39.38 40.00 39.29 39.96 1,074,925 +0.62(+1.58%)
Feb 05, 2015 38.66 39.49 38.36 39.34 899,624 +0.88(+2.29%)
Feb 04, 2015 38.52 38.98 38.37 38.46 860,100 -0.25(-0.65%)
Feb 03, 2015 37.99 38.94 37.99 38.71 1,098,184 +1.21(+3.22%)
Feb 02, 2015 37.02 37.92 36.91 37.50 991,082 +0.55(+1.49%)
Jan 30, 2015 36.98 37.29 36.61 36.95 1,756,054 -0.25(-0.67%)
Jan 29, 2015 38.40 38.40 36.49 37.20 2,259,840 -1.16(-3.01%)
Jan 28, 2015 38.76 38.76 37.62 38.36 2,389,075 -0.08(-0.20%)
Jan 27, 2015 36.87 38.75 36.36 38.44 3,562,804 +2.10(+5.79%)
Jan 26, 2015 35.80 36.69 35.56 36.33 1,362,143 +0.61(+1.71%)
Jan 23, 2015 35.66 35.95 35.31 35.72 826,350 +0.02(+0.05%)
Jan 22, 2015 34.96 35.78 34.64 35.70 1,258,684 +1.03(+2.96%)
Jan 21, 2015 34.40 34.75 34.25 34.68 1,539,779 +0.15(+0.42%)
Jan 20, 2015 34.13 34.65 33.68 34.53 772,026 +0.47(+1.39%)
Jan 16, 2015 33.52 34.08 33.32 34.06 1,036,612 +0.22(+0.66%)
Jan 15, 2015 35.26 35.31 33.79 33.83 1,307,009 -1.20(-3.42%)
Jan 14, 2015 35.64 35.88 34.89 35.03 1,414,838 -1.28(-3.52%)
Jan 13, 2015 37.03 37.33 35.78 36.31 670,730 -0.50(-1.36%)
Jan 12, 2015 37.13 37.32 36.37 36.81 823,192 -0.28(-0.77%)
Jan 09, 2015 37.79 37.79 37.05 37.09 643,496 -0.68(-1.80%)
Jan 08, 2015 39.02 39.52 37.42 37.77 2,128,043 -2.04(-5.11%)
Jan 07, 2015 39.67 39.88 39.17 39.81 534,366 +0.44(+1.12%)
Jan 06, 2015 40.39 40.64 39.10 39.37 1,015,114 -1.02(-2.52%)
Jan 05, 2015 41.31 41.33 40.18 40.39 722,789 -1.28(-3.06%)
Jan 02, 2015 42.30 42.31 41.02 41.66 590,282 -0.29(-0.70%)
Dec 31, 2014 42.34 41.95 41.95 41.95 604,491 -0.37(-0.88%)
Dec 30, 2014 42.39 42.60 41.90 42.33 429,027 -0.17(-0.41%)
Dec 29, 2014 41.90 42.69 41.71 42.50 410,441 +0.54(+1.29%)
Dec 26, 2014 42.04 42.22 41.83 41.95 259,167 +0.09(+0.23%)
Dec 24, 2014 41.92 41.86 41.86 41.86 194,926 -0.09(-0.21%)
Dec 23, 2014 41.62 42.29 41.35 41.95 525,406 +0.65(+1.57%)
Dec 22, 2014 40.94 41.50 40.79 41.30 785,703 +0.58(+1.42%)
Dec 19, 2014 40.34 40.93 40.14 40.72 1,244,234 +0.38(+0.94%)
Dec 18, 2014 40.01 40.35 39.52 40.34 621,176 +1.10(+2.81%)
Dec 17, 2014 38.40 39.29 38.15 39.24 756,800 +0.86(+2.25%)
Dec 16, 2014 38.36 39.67 38.32 38.38 739,891 -0.41(-1.07%)
Dec 15, 2014 39.14 39.53 38.79 38.79 741,778 -0.32(-0.82%)
Dec 12, 2014 38.49 39.32 38.26 39.11 968,076 +0.09(+0.22%)
Dec 11, 2014 39.34 39.88 38.93 39.02 489,809 -0.03(-0.09%)
Dec 10, 2014 39.90 39.90 39.01 39.06 657,191 -0.92(-2.31%)
Dec 09, 2014 38.93 40.02 38.82 39.98 659,384 +0.30(+0.76%)
Dec 08, 2014 40.33 40.43 39.51 39.68 813,815 -0.72(-1.77%)
Dec 05, 2014 40.52 40.83 40.28 40.39 826,705 +0.16(+0.41%)
Dec 04, 2014 40.47 40.51 40.10 40.23 883,236 -0.41(-1.00%)
Dec 03, 2014 39.43 40.74 39.38 40.64 791,417 +1.34(+3.40%)
Dec 02, 2014 38.51 39.46 38.26 39.30 994,735 +0.73(+1.90%)
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.