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 (%)
May 29, 2015 44.68 44.70 43.15 43.55 1,772,811 -1.19(-2.66%)
May 28, 2015 46.23 46.23 44.33 44.74 2,095,608 -1.95(-4.18%)
May 27, 2015 46.67 47.18 46.49 46.69 597,254 -0.08(-0.17%)
May 26, 2015 47.25 47.32 46.53 46.77 331,406 -0.82(-1.73%)
May 22, 2015 47.43 47.60 47.60 47.60 394,947 +0.16(+0.33%)
May 21, 2015 47.42 48.12 47.22 47.44 837,536 -0.08(-0.16%)
May 20, 2015 46.89 47.55 46.68 47.52 457,116 +0.45(+0.96%)
May 19, 2015 47.57 47.63 46.93 47.07 654,451 -0.47(-0.99%)
May 18, 2015 46.84 47.60 46.60 47.53 547,177 +0.63(+1.35%)
May 15, 2015 47.27 47.55 46.45 46.90 957,340 -0.76(-1.60%)
May 14, 2015 46.62 48.02 46.54 47.67 1,398,062 +1.15(+2.46%)
May 13, 2015 46.02 46.58 45.94 46.52 918,922 +0.73(+1.59%)
May 12, 2015 45.77 45.97 45.35 45.79 933,012 +0.02(+0.04%)
May 11, 2015 45.61 46.12 45.39 45.77 834,409 +0.17(+0.38%)
May 08, 2015 45.67 46.05 45.30 45.60 923,474 +0.13(+0.29%)
May 07, 2015 45.60 45.81 45.31 45.47 759,580 -0.26(-0.57%)
May 06, 2015 45.76 45.87 44.85 45.73 1,150,219 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.58 45.68 1,227,313 -0.96(-2.06%)
May 04, 2015 47.60 48.20 46.59 46.64 1,281,501 -0.80(-1.68%)
May 01, 2015 46.64 47.70 46.52 47.43 1,445,055 +0.84(+1.80%)
Apr 30, 2015 46.49 47.38 45.95 46.59 1,955,235 -0.36(-0.77%)
Apr 29, 2015 44.57 47.23 44.38 46.96 3,099,939 +2.37(+5.32%)
Apr 28, 2015 42.43 44.74 40.81 44.59 3,078,586 +2.45(+5.81%)
Apr 27, 2015 41.54 42.51 41.51 42.14 1,864,462 +0.67(+1.61%)
Apr 24, 2015 41.37 41.50 40.88 41.47 606,966 +0.10(+0.25%)
Apr 23, 2015 41.00 41.54 40.74 41.37 707,130 +0.19(+0.46%)
Apr 22, 2015 41.41 41.72 40.59 41.18 1,131,416 -0.48(-1.14%)
Apr 21, 2015 42.20 42.25 41.48 41.65 628,005 -0.35(-0.84%)
Apr 20, 2015 42.42 42.54 41.92 42.01 633,715 -0.16(-0.37%)
Apr 17, 2015 42.38 42.48 41.88 42.16 909,523 -0.42(-0.98%)
Apr 16, 2015 43.01 43.01 42.43 42.58 895,558 -0.49(-1.15%)
Apr 15, 2015 42.16 43.36 42.07 43.07 1,236,663 +1.16(+2.77%)
Apr 14, 2015 41.92 42.02 41.45 41.91 493,317 -0.06(-0.14%)
Apr 13, 2015 42.44 42.44 41.96 41.97 656,195 -0.55(-1.30%)
Apr 10, 2015 41.84 42.63 41.83 42.53 717,912 +0.42(+0.99%)
Apr 09, 2015 41.82 42.16 41.65 42.11 633,528 +0.16(+0.37%)
Apr 08, 2015 42.08 42.21 41.57 41.96 560,020 -0.09(-0.21%)
Apr 07, 2015 42.18 42.42 41.79 42.04 758,663 -0.24(-0.57%)
Apr 06, 2015 41.25 42.54 41.25 42.28 1,378,124 +0.86(+2.07%)
Apr 02, 2015 41.79 41.43 41.43 41.43 1,162,202 -0.41(-0.97%)
Apr 01, 2015 42.09 42.35 41.75 41.83 868,062 -0.39(-0.92%)
Mar 31, 2015 42.03 42.42 41.95 42.22 714,653 +0.05(+0.12%)
Mar 30, 2015 41.17 42.48 41.09 42.17 720,983 +1.12(+2.72%)
Mar 27, 2015 40.94 41.25 40.59 41.06 512,830 +0.11(+0.27%)
Mar 26, 2015 40.63 41.05 40.45 40.94 640,523 +0.20(+0.49%)
Mar 25, 2015 41.25 41.25 40.67 40.74 691,840 -0.52(-1.26%)
Mar 24, 2015 41.68 41.83 40.87 41.26 1,001,478 -0.55(-1.30%)
Mar 23, 2015 41.47 41.99 41.47 41.81 764,341 +0.37(+0.90%)
Mar 20, 2015 41.44 41.54 40.74 41.44 1,037,356 +0.29(+0.72%)
Mar 19, 2015 41.41 41.46 40.86 41.14 785,491 -0.45(-1.08%)
Mar 18, 2015 41.19 41.65 40.72 41.59 969,286 +0.26(+0.63%)
Mar 17, 2015 40.74 41.37 40.72 41.33 843,410 +0.25(+0.61%)
Mar 16, 2015 40.92 41.11 40.71 41.08 1,403,523 +0.24(+0.59%)
Mar 13, 2015 40.91 40.92 40.29 40.84 649,277 -0.29(-0.72%)
Mar 12, 2015 40.99 41.37 40.61 41.13 963,140 +0.37(+0.91%)
Mar 11, 2015 40.19 40.80 39.78 40.76 779,926 +0.35(+0.86%)
Mar 10, 2015 40.47 40.56 39.66 40.42 835,788 -0.25(-0.62%)
Mar 09, 2015 40.66 40.85 40.27 40.67 627,817 +0.16(+0.41%)
Mar 06, 2015 40.75 41.36 40.25 40.50 670,444 -0.55(-1.35%)
Mar 05, 2015 40.87 41.12 40.52 41.06 540,704 +0.16(+0.40%)
Mar 04, 2015 41.06 41.26 40.54 40.89 812,514 -0.37(-0.90%)
Mar 03, 2015 40.93 41.42 40.77 41.26 669,357 +0.42(+1.04%)
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.