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 (%)
Dec 30, 2016 57.57 57.57 57.57 0 -0.99(-1.69%)
Dec 29, 2016 58.71 59.32 58.28 58.56 490,896 -0.06(-0.11%)
Dec 28, 2016 59.44 59.86 58.51 58.62 604,677 -0.53(-0.90%)
Dec 27, 2016 59.58 60.01 59.02 59.16 403,149 -0.29(-0.49%)
Dec 23, 2016 59.45 59.45 59.45 0 +0.36(+0.60%)
Dec 22, 2016 59.28 59.68 58.95 59.10 713,714 -0.22(-0.38%)
Dec 21, 2016 59.75 59.87 58.73 59.32 1,286,128 -0.29(-0.48%)
Dec 20, 2016 59.69 60.37 58.62 59.61 1,874,726 -0.07(-0.12%)
Dec 19, 2016 59.05 59.95 58.88 59.68 1,040,402 +0.39(+0.66%)
Dec 16, 2016 60.80 61.41 59.13 59.28 1,660,534 -1.47(-2.42%)
Dec 15, 2016 60.37 61.13 59.86 60.75 774,386 +0.37(+0.62%)
Dec 14, 2016 61.39 61.77 60.22 60.38 819,890 -1.09(-1.77%)
Dec 13, 2016 62.24 62.59 60.77 61.47 1,041,565 -0.53(-0.86%)
Dec 12, 2016 62.47 62.80 61.31 62.00 671,280 -0.47(-0.76%)
Dec 09, 2016 63.27 63.45 61.21 62.47 1,169,302 -1.22(-1.92%)
Dec 08, 2016 63.92 64.15 63.28 63.70 654,442 -0.06(-0.10%)
Dec 07, 2016 62.47 63.90 62.15 63.76 1,102,079 +1.36(+2.18%)
Dec 06, 2016 61.61 62.59 60.81 62.39 1,681,263 +0.07(+0.11%)
Dec 05, 2016 62.44 63.42 62.16 62.32 1,238,032 +0.23(+0.37%)
Dec 02, 2016 62.84 62.94 61.96 62.09 1,147,568 -0.54(-0.87%)
Dec 01, 2016 62.82 63.94 62.49 62.63 1,079,391 +0.26(+0.41%)
Nov 30, 2016 62.73 62.95 62.05 62.38 993,667 +0.28(+0.44%)
Nov 29, 2016 61.36 62.47 60.99 62.10 818,677 +0.50(+0.81%)
Nov 28, 2016 62.53 62.67 61.56 61.60 656,203 -1.05(-1.68%)
Nov 25, 2016 62.14 62.65 62.04 62.65 377,898 +0.34(+0.54%)
Nov 23, 2016 62.31 62.31 62.31 0 +1.41(+2.31%)
Nov 22, 2016 59.76 60.98 59.74 60.91 796,696 +1.30(+2.18%)
Nov 21, 2016 59.52 60.06 58.96 59.61 909,020 +0.63(+1.07%)
Nov 18, 2016 59.47 59.60 58.77 58.97 864,613 -0.50(-0.84%)
Nov 17, 2016 58.79 59.67 58.65 59.47 1,222,137 +0.01(+0.01%)
Nov 16, 2016 59.76 60.07 59.19 59.46 918,370 -0.36(-0.60%)
Nov 15, 2016 57.63 59.86 57.63 59.82 985,359 +1.37(+2.35%)
Nov 14, 2016 58.78 58.94 57.39 58.45 1,549,186 +0.08(+0.14%)
Nov 11, 2016 56.58 58.41 56.10 58.37 1,742,618 +1.60(+2.82%)
Nov 10, 2016 54.63 57.03 54.09 56.77 3,634,488 +2.68(+4.96%)
Nov 09, 2016 50.56 55.25 50.56 54.09 5,040,104 +4.73(+9.57%)
Nov 08, 2016 49.25 49.93 49.03 49.36 983,644 -0.07(-0.14%)
Nov 07, 2016 49.89 49.93 49.28 49.43 1,380,446 +0.38(+0.78%)
Nov 04, 2016 48.38 49.67 48.13 49.05 1,123,822 +0.43(+0.88%)
Nov 03, 2016 48.81 49.06 48.43 48.62 912,633 -0.27(-0.55%)
Nov 02, 2016 48.21 49.80 48.13 48.89 2,167,852 +0.48(+0.99%)
Nov 01, 2016 50.19 50.63 47.97 48.41 2,012,449 +0.89(+1.87%)
Oct 31, 2016 47.17 47.66 46.94 47.52 696,759 +0.34(+0.72%)
Oct 28, 2016 46.64 47.53 46.43 47.18 511,728 +0.48(+1.03%)
Oct 27, 2016 47.45 47.45 46.56 46.70 646,130 -0.76(-1.59%)
Oct 26, 2016 46.92 47.68 46.86 47.46 559,942 +0.32(+0.68%)
Oct 25, 2016 47.04 47.29 46.59 47.14 505,932 -0.03(-0.06%)
Oct 24, 2016 48.19 48.19 46.86 47.17 483,072 -0.38(-0.80%)
Oct 21, 2016 46.49 47.60 46.19 47.55 538,471 +0.57(+1.21%)
Oct 20, 2016 46.88 47.57 46.71 46.98 811,209 -0.06(-0.13%)
Oct 19, 2016 47.45 47.45 46.69 47.04 597,865 -0.30(-0.64%)
Oct 18, 2016 47.64 47.66 46.66 47.34 505,577 +0.30(+0.64%)
Oct 17, 2016 46.86 47.25 46.69 47.04 492,699 +0.19(+0.40%)
Oct 14, 2016 47.89 48.13 46.81 46.86 593,937 -0.48(-1.01%)
Oct 13, 2016 47.14 47.54 46.69 47.33 470,187 -0.33(-0.69%)
Oct 12, 2016 47.73 48.15 47.58 47.66 353,387 -0.27(-0.56%)
Oct 11, 2016 48.56 48.69 47.51 47.93 793,537 -0.50(-1.03%)
Oct 10, 2016 49.16 49.57 48.41 48.43 597,254 -0.35(-0.71%)
Oct 07, 2016 49.83 50.00 48.75 48.77 1,074,231 -1.00(-2.02%)
Oct 06, 2016 49.59 50.27 49.58 49.78 807,850 -0.13(-0.27%)
Oct 05, 2016 49.63 50.21 49.58 49.91 906,651 +0.73(+1.48%)
Oct 04, 2016 49.80 49.97 48.93 49.18 638,236 -0.52(-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.