Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.55 31.91 31.18 31.81 1,492,150 +0.57(+1.82%)
Sep 29, 2015 30.90 31.50 30.79 31.24 1,250,430 +0.39(+1.28%)
Sep 28, 2015 31.25 31.40 30.81 30.85 1,030,375 -0.80(-2.52%)
Sep 25, 2015 31.89 32.03 31.32 31.65 792,949 -0.05(-0.17%)
Sep 24, 2015 30.94 31.82 30.49 31.70 1,395,264 +0.25(+0.81%)
Sep 23, 2015 32.30 32.49 31.42 31.44 1,018,075 -0.77(-2.39%)
Sep 22, 2015 32.36 32.77 31.98 32.22 1,071,629 -0.87(-2.62%)
Sep 21, 2015 33.41 33.77 32.87 33.08 1,020,276 -0.24(-0.71%)
Sep 18, 2015 34.14 34.42 33.22 33.32 1,417,470 -1.44(-4.16%)
Sep 17, 2015 35.57 35.81 34.69 34.76 931,041 -1.02(-2.84%)
Sep 16, 2015 34.86 35.90 34.86 35.78 970,409 +1.12(+3.23%)
Sep 15, 2015 34.17 34.73 33.98 34.66 1,309,386 +0.50(+1.46%)
Sep 14, 2015 34.39 34.48 33.98 34.16 695,636 -0.23(-0.66%)
Sep 11, 2015 34.46 34.74 33.94 34.39 928,350 -0.26(-0.76%)
Sep 10, 2015 34.91 35.22 34.52 34.65 899,589 -0.22(-0.63%)
Sep 09, 2015 35.84 36.01 34.81 34.87 1,927,314 -0.82(-2.31%)
Sep 08, 2015 35.27 36.30 34.75 35.69 1,396,740 +1.02(+2.93%)
Sep 04, 2015 34.97 34.68 34.68 34.68 1,256,674 -0.71(-2.00%)
Sep 03, 2015 35.90 36.13 35.22 35.38 1,875,757 -0.39(-1.10%)
Sep 02, 2015 36.05 36.37 34.83 35.78 1,611,548 +0.06(+0.17%)
Sep 01, 2015 37.04 37.28 35.57 35.72 2,242,790 -1.10(-3.00%)
Aug 31, 2015 36.78 37.95 36.09 36.82 1,822,783 +0.00(+0.00%)
Aug 28, 2015 36.23 36.95 36.15 36.82 1,650,126 +0.47(+1.30%)
Aug 27, 2015 36.21 36.96 35.62 36.35 3,170,966 +0.35(+0.97%)
Aug 26, 2015 37.63 37.65 34.39 36.00 6,665,812 +2.27(+6.72%)
Aug 25, 2015 34.30 34.76 33.04 33.73 2,668,982 +0.51(+1.53%)
Aug 24, 2015 28.90 34.96 28.90 33.22 2,116,721 +0.17(+0.50%)
Aug 21, 2015 34.16 34.37 33.06 33.06 1,107,640 -1.16(-3.40%)
Aug 20, 2015 34.80 35.02 34.20 34.22 1,060,898 -0.84(-2.40%)
Aug 19, 2015 35.02 35.53 34.47 35.06 1,493,204 +0.51(+1.47%)
Aug 18, 2015 34.25 34.86 34.25 34.55 720,502 +0.03(+0.08%)
Aug 17, 2015 34.02 34.64 33.71 34.53 955,547 +0.40(+1.18%)
Aug 14, 2015 33.85 34.26 33.73 34.12 755,793 +0.44(+1.30%)
Aug 13, 2015 34.32 34.54 33.46 33.69 981,247 -0.81(-2.36%)
Aug 12, 2015 33.43 34.61 33.24 34.50 1,358,127 +0.85(+2.51%)
Aug 11, 2015 33.18 33.72 32.83 33.65 1,239,687 +0.17(+0.52%)
Aug 10, 2015 32.49 33.70 32.36 33.48 1,322,756 +1.26(+3.90%)
Aug 07, 2015 31.97 32.84 31.93 32.22 1,246,762 +0.18(+0.57%)
Aug 06, 2015 31.41 32.18 31.27 32.04 1,407,490 +0.58(+1.83%)
Aug 05, 2015 31.57 32.11 31.34 31.47 1,132,573 +0.31(+0.98%)
Aug 04, 2015 31.30 31.70 31.07 31.16 1,198,509 -0.23(-0.72%)
Aug 03, 2015 31.73 32.02 31.12 31.39 1,891,849 -0.47(-1.48%)
Jul 31, 2015 31.80 32.10 30.54 31.86 3,405,843 +0.43(+1.36%)
Jul 30, 2015 30.13 32.63 28.39 31.43 6,077,408 -2.62(-7.68%)
Jul 29, 2015 33.65 34.38 33.45 34.05 1,245,116 +0.43(+1.27%)
Jul 28, 2015 32.69 33.72 32.56 33.62 1,496,070 +1.23(+3.80%)
Jul 27, 2015 32.51 33.06 32.09 32.39 1,178,051 -0.78(-2.34%)
Jul 24, 2015 33.76 33.76 32.96 33.17 1,076,286 -0.71(-2.11%)
Jul 23, 2015 34.36 34.84 33.60 33.88 1,140,649 -0.55(-1.60%)
Jul 22, 2015 34.87 34.95 34.38 34.43 905,467 -0.58(-1.67%)
Jul 21, 2015 35.57 35.99 34.94 35.01 660,326 -0.46(-1.30%)
Jul 20, 2015 35.51 35.78 35.28 35.48 674,299 -0.10(-0.27%)
Jul 17, 2015 35.88 35.92 35.52 35.57 514,782 -0.31(-0.85%)
Jul 16, 2015 36.08 36.29 35.76 35.88 651,886 +0.15(+0.42%)
Jul 15, 2015 36.33 36.76 35.59 35.73 533,275 -0.67(-1.84%)
Jul 14, 2015 36.13 36.46 36.01 36.40 832,347 +0.05(+0.14%)
Jul 13, 2015 35.07 36.40 34.89 36.35 1,321,722 +1.47(+4.23%)
Jul 10, 2015 35.08 35.33 34.78 34.88 581,134 +0.13(+0.38%)
Jul 09, 2015 35.54 35.63 34.74 34.74 1,129,916 -0.23(-0.65%)
Jul 08, 2015 35.24 35.68 34.67 34.97 1,733,103 -0.65(-1.84%)
Jul 07, 2015 36.04 36.10 34.51 35.63 2,450,435 -0.42(-1.16%)
Jul 06, 2015 36.03 36.57 35.73 36.04 1,776,674 -0.29(-0.79%)
Jul 02, 2015 36.10 36.33 36.33 36.33 2,013,230 +0.34(+0.94%)
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.