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 (%)
Oct 30, 2015 33.75 37.04 33.55 35.83 2,934,804 +2.10(+6.23%)
Oct 29, 2015 33.99 35.17 32.77 33.73 4,394,407 -3.59(-9.63%)
Oct 28, 2015 36.00 37.32 35.86 37.32 1,495,021 +1.63(+4.57%)
Oct 27, 2015 35.71 35.97 35.03 35.69 1,149,836 -0.74(-2.03%)
Oct 26, 2015 35.75 36.55 35.56 36.43 1,439,736 +0.71(+2.00%)
Oct 23, 2015 34.03 35.79 33.81 35.72 1,382,977 +2.08(+6.20%)
Oct 22, 2015 33.46 34.52 33.32 33.63 2,724,769 +0.24(+0.73%)
Oct 21, 2015 34.14 34.62 33.32 33.39 1,677,109 -0.27(-0.80%)
Oct 20, 2015 33.67 34.23 33.55 33.66 1,273,428 -0.18(-0.54%)
Oct 19, 2015 33.50 34.06 33.27 33.84 943,099 -0.10(-0.31%)
Oct 16, 2015 34.58 34.77 33.77 33.95 993,291 -0.65(-1.89%)
Oct 15, 2015 35.08 35.16 34.08 34.60 1,079,017 -0.58(-1.66%)
Oct 14, 2015 35.40 35.65 34.90 35.18 605,466 -0.18(-0.52%)
Oct 13, 2015 35.44 36.20 35.20 35.37 833,135 -0.40(-1.12%)
Oct 12, 2015 36.23 36.23 35.60 35.77 613,453 -0.32(-0.89%)
Oct 09, 2015 36.58 36.86 35.86 36.09 1,039,360 -0.10(-0.29%)
Oct 08, 2015 35.16 36.55 35.15 36.20 1,850,430 +0.88(+2.49%)
Oct 07, 2015 35.13 36.46 34.44 35.31 1,523,056 +0.54(+1.55%)
Oct 06, 2015 34.09 35.35 34.05 34.77 1,163,975 +0.74(+2.18%)
Oct 05, 2015 32.18 34.31 32.00 34.03 1,740,479 +2.09(+6.55%)
Oct 02, 2015 30.84 32.09 30.59 31.94 1,031,709 +0.68(+2.18%)
Oct 01, 2015 31.64 32.13 30.61 31.26 1,050,261 -0.42(-1.32%)
Sep 30, 2015 31.42 31.78 31.05 31.68 1,498,450 +0.57(+1.82%)
Sep 29, 2015 30.77 31.37 30.66 31.11 1,255,709 +0.39(+1.28%)
Sep 28, 2015 31.12 31.27 30.68 30.72 1,034,725 -0.79(-2.52%)
Sep 25, 2015 31.76 31.90 31.19 31.51 796,297 -0.05(-0.17%)
Sep 24, 2015 30.81 31.68 30.36 31.57 1,401,154 +0.25(+0.81%)
Sep 23, 2015 32.17 32.35 31.29 31.31 1,022,373 -0.77(-2.39%)
Sep 22, 2015 32.23 32.63 31.84 32.08 1,076,153 -0.86(-2.62%)
Sep 21, 2015 33.27 33.63 32.73 32.94 1,024,583 -0.24(-0.71%)
Sep 18, 2015 34.00 34.28 33.08 33.18 1,423,455 -1.44(-4.16%)
Sep 17, 2015 35.42 35.65 34.55 34.62 934,972 -1.01(-2.84%)
Sep 16, 2015 34.71 35.75 34.71 35.63 974,506 +1.12(+3.23%)
Sep 15, 2015 34.02 34.58 33.83 34.51 1,314,915 +0.50(+1.46%)
Sep 14, 2015 34.24 34.34 33.84 34.02 698,573 -0.23(-0.66%)
Sep 11, 2015 34.31 34.60 33.80 34.24 932,270 -0.26(-0.76%)
Sep 10, 2015 34.77 35.07 34.37 34.50 903,387 -0.22(-0.63%)
Sep 09, 2015 35.69 35.85 34.66 34.72 1,935,451 -0.82(-2.31%)
Sep 08, 2015 35.12 36.15 34.60 35.54 1,402,637 +1.01(+2.93%)
Sep 04, 2015 34.83 34.53 34.53 34.53 1,261,980 -0.71(-2.00%)
Sep 03, 2015 35.75 35.98 35.07 35.24 1,883,676 -0.39(-1.10%)
Sep 02, 2015 35.90 36.21 34.69 35.63 1,618,352 +0.06(+0.17%)
Sep 01, 2015 36.88 37.13 35.42 35.57 2,252,258 -1.10(-3.00%)
Aug 31, 2015 36.62 37.79 35.94 36.67 1,830,479 +0.00(+0.00%)
Aug 28, 2015 36.07 36.80 35.99 36.67 1,657,093 +0.47(+1.30%)
Aug 27, 2015 36.06 36.81 35.47 36.20 3,184,353 +0.35(+0.97%)
Aug 26, 2015 37.47 37.49 34.24 35.85 6,693,955 +2.26(+6.72%)
Aug 25, 2015 34.15 34.62 32.90 33.59 2,680,250 +0.51(+1.53%)
Aug 24, 2015 28.77 34.81 28.77 33.08 2,125,658 +0.17(+0.50%)
Aug 21, 2015 34.02 34.22 32.92 32.92 1,112,316 -1.16(-3.40%)
Aug 20, 2015 34.65 34.87 34.06 34.08 1,065,378 -0.84(-2.40%)
Aug 19, 2015 34.87 35.38 34.32 34.91 1,499,508 +0.51(+1.47%)
Aug 18, 2015 34.10 34.71 34.10 34.41 723,544 +0.03(+0.08%)
Aug 17, 2015 33.88 34.49 33.57 34.38 959,582 +0.40(+1.18%)
Aug 14, 2015 33.71 34.11 33.59 33.98 758,984 +0.44(+1.30%)
Aug 13, 2015 34.17 34.39 33.32 33.54 985,390 -0.81(-2.36%)
Aug 12, 2015 33.29 34.46 33.11 34.36 1,363,861 +0.84(+2.51%)
Aug 11, 2015 33.04 33.58 32.69 33.51 1,244,920 +0.17(+0.52%)
Aug 10, 2015 32.36 33.56 32.22 33.34 1,328,341 +1.25(+3.90%)
Aug 07, 2015 31.84 32.70 31.79 32.09 1,252,026 +0.18(+0.57%)
Aug 06, 2015 31.28 32.05 31.14 31.91 1,413,433 +0.57(+1.83%)
Aug 05, 2015 31.44 31.98 31.21 31.33 1,137,355 +0.30(+0.98%)
Aug 04, 2015 31.17 31.57 30.93 31.03 1,203,569 -0.23(-0.72%)
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.