Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 39.81 41.04 39.81 40.84 2,958,704 -1.38(-3.28%)
Feb 27, 2015 42.51 42.69 42.12 42.22 724,931 -0.29(-0.69%)
Feb 26, 2015 42.26 42.75 41.76 42.52 1,177,262 +0.22(+0.51%)
Feb 25, 2015 41.57 42.34 41.36 42.30 898,315 +0.67(+1.60%)
Feb 24, 2015 41.00 41.65 41.00 41.64 640,757 +0.48(+1.16%)
Feb 23, 2015 40.67 41.17 40.31 41.16 540,632 +0.41(+1.00%)
Feb 20, 2015 40.03 40.93 39.48 40.75 853,637 +0.72(+1.79%)
Feb 19, 2015 40.27 40.61 39.96 40.03 743,879 -0.53(-1.30%)
Feb 18, 2015 40.32 41.12 40.11 40.56 540,023 +0.09(+0.21%)
Feb 17, 2015 40.30 40.65 39.97 40.48 371,414 +0.06(+0.15%)
Feb 13, 2015 39.90 40.42 40.42 40.42 608,024 +0.60(+1.50%)
Feb 12, 2015 40.04 40.10 39.69 39.82 468,186 +0.14(+0.35%)
Feb 11, 2015 39.59 39.81 39.13 39.68 357,114 -0.02(-0.04%)
Feb 10, 2015 40.14 40.18 39.37 39.70 463,287 -0.26(-0.65%)
Feb 09, 2015 39.78 40.42 39.76 39.96 564,262 +0.00(+0.00%)
Feb 06, 2015 39.38 39.99 39.29 39.96 1,075,083 +0.62(+1.58%)
Feb 05, 2015 38.65 39.48 38.35 39.34 899,757 +0.88(+2.29%)
Feb 04, 2015 38.52 38.97 38.36 38.46 860,227 -0.25(-0.65%)
Feb 03, 2015 37.98 38.93 37.98 38.71 1,098,345 +1.21(+3.22%)
Feb 02, 2015 37.02 37.91 36.90 37.50 991,228 +0.55(+1.49%)
Jan 30, 2015 36.97 37.28 36.60 36.95 1,756,312 -0.25(-0.67%)
Jan 29, 2015 38.40 38.40 36.48 37.20 2,260,173 -1.16(-3.01%)
Jan 28, 2015 38.75 38.75 37.61 38.35 2,389,427 -0.08(-0.20%)
Jan 27, 2015 36.86 38.75 36.35 38.43 3,563,329 +2.10(+5.79%)
Jan 26, 2015 35.79 36.68 35.56 36.33 1,362,344 +0.61(+1.71%)
Jan 23, 2015 35.65 35.95 35.30 35.71 826,472 +0.02(+0.05%)
Jan 22, 2015 34.96 35.77 34.63 35.70 1,258,869 +1.03(+2.96%)
Jan 21, 2015 34.40 34.74 34.25 34.67 1,540,005 +0.15(+0.42%)
Jan 20, 2015 34.13 34.65 33.67 34.52 772,140 +0.47(+1.39%)
Jan 16, 2015 33.52 34.08 33.32 34.05 1,036,765 +0.22(+0.66%)
Jan 15, 2015 35.26 35.31 33.79 33.83 1,307,202 -1.20(-3.42%)
Jan 14, 2015 35.64 35.88 34.89 35.02 1,415,046 -1.28(-3.52%)
Jan 13, 2015 37.03 37.33 35.77 36.30 670,828 -0.50(-1.36%)
Jan 12, 2015 37.12 37.31 36.36 36.80 823,313 -0.28(-0.77%)
Jan 09, 2015 37.78 37.78 37.04 37.09 643,590 -0.68(-1.80%)
Jan 08, 2015 39.02 39.52 37.41 37.77 2,128,356 -2.03(-5.11%)
Jan 07, 2015 39.66 39.87 39.16 39.80 534,445 +0.44(+1.12%)
Jan 06, 2015 40.39 40.63 39.09 39.36 1,015,264 -1.02(-2.52%)
Jan 05, 2015 41.30 41.32 40.17 40.38 722,896 -1.28(-3.06%)
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.