Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.55 50.21 48.50 49.73 1,748,624 +1.47(+3.05%)
Sep 29, 2016 48.40 48.85 47.98 48.26 1,187,218 -0.10(-0.20%)
Sep 28, 2016 47.90 48.42 47.59 48.36 1,493,696 +0.91(+1.93%)
Sep 27, 2016 46.42 47.52 46.36 47.44 1,381,375 +0.89(+1.91%)
Sep 26, 2016 45.79 46.97 45.74 46.56 2,221,862 +1.37(+3.03%)
Sep 23, 2016 48.22 48.70 45.09 45.19 4,494,385 -5.35(-10.58%)
Sep 22, 2016 50.76 50.84 50.40 50.53 713,966 +0.51(+1.01%)
Sep 21, 2016 50.12 50.41 49.56 50.03 1,389,105 +0.17(+0.34%)
Sep 20, 2016 50.95 50.97 49.82 49.86 931,188 -0.60(-1.20%)
Sep 19, 2016 50.21 51.29 50.13 50.46 1,148,337 +0.82(+1.65%)
Sep 16, 2016 49.37 50.33 49.30 49.65 1,023,359 -0.24(-0.48%)
Sep 15, 2016 48.76 49.98 48.53 49.89 816,057 +1.10(+2.26%)
Sep 14, 2016 48.35 49.07 48.20 48.78 710,042 +0.46(+0.96%)
Sep 13, 2016 48.59 48.99 47.96 48.32 693,063 -0.81(-1.64%)
Sep 12, 2016 47.96 49.25 47.96 49.13 831,294 +0.78(+1.62%)
Sep 09, 2016 49.43 50.53 48.35 48.35 1,058,422 -1.46(-2.92%)
Sep 08, 2016 49.88 49.97 49.56 49.81 562,287 -0.14(-0.28%)
Sep 07, 2016 49.18 50.01 49.06 49.95 1,008,317 +0.80(+1.63%)
Sep 06, 2016 48.91 49.23 48.65 49.15 1,126,624 +0.50(+1.02%)
Sep 02, 2016 48.48 48.65 48.65 48.65 1,056,727 +0.68(+1.43%)
Sep 01, 2016 47.95 48.05 47.36 47.97 425,048 +0.07(+0.15%)
Aug 31, 2016 48.12 48.12 47.35 47.90 512,178 -0.32(-0.66%)
Aug 30, 2016 48.18 48.59 47.98 48.22 552,555 +0.04(+0.07%)
Aug 29, 2016 48.36 48.70 48.09 48.18 650,813 -0.17(-0.35%)
Aug 26, 2016 48.47 48.73 48.11 48.35 605,640 +0.08(+0.17%)
Aug 25, 2016 47.96 48.40 47.76 48.27 635,885 +0.27(+0.56%)
Aug 24, 2016 48.33 48.45 47.87 48.00 365,711 -0.40(-0.83%)
Aug 23, 2016 48.54 48.77 48.25 48.40 641,253 +0.45(+0.94%)
Aug 22, 2016 48.23 48.37 47.79 47.95 253,933 -0.51(-1.04%)
Aug 19, 2016 48.05 48.53 48.03 48.46 686,774 +0.02(+0.04%)
Aug 18, 2016 48.85 49.15 48.19 48.44 1,355,165 +1.08(+2.29%)
Aug 17, 2016 47.55 47.55 47.29 47.35 608,121 -0.20(-0.41%)
Aug 16, 2016 47.85 48.05 47.54 47.55 386,826 -0.38(-0.80%)
Aug 15, 2016 47.17 48.18 47.03 47.93 583,604 +0.90(+1.91%)
Aug 12, 2016 47.26 47.41 46.75 47.03 310,925 -0.35(-0.73%)
Aug 11, 2016 47.58 47.74 47.37 47.38 587,849 +0.15(+0.32%)
Aug 10, 2016 47.39 47.65 47.11 47.23 743,239 +0.04(+0.09%)
Aug 09, 2016 47.73 47.92 47.13 47.19 463,369 -0.49(-1.02%)
Aug 08, 2016 47.81 48.04 47.36 47.67 582,145 +0.03(+0.06%)
Aug 05, 2016 47.55 48.11 47.42 47.65 791,541 +0.21(+0.45%)
Aug 04, 2016 47.57 47.97 47.38 47.43 669,606 -0.21(-0.45%)
Aug 03, 2016 47.43 47.87 47.32 47.65 590,557 +0.13(+0.28%)
Aug 02, 2016 47.96 48.23 47.10 47.51 920,703 -0.44(-0.92%)
Aug 01, 2016 48.74 48.74 47.45 47.96 1,362,164 -0.80(-1.63%)
Jul 29, 2016 48.06 49.23 48.06 48.75 1,874,836 +1.27(+2.68%)
Jul 28, 2016 44.60 47.81 44.23 47.48 2,294,386 +4.29(+9.94%)
Jul 27, 2016 43.31 43.44 42.93 43.19 1,023,394 +0.00(+0.00%)
Jul 26, 2016 43.01 43.42 42.87 43.19 927,466 +0.40(+0.93%)
Jul 25, 2016 43.16 43.38 42.64 42.79 695,067 -0.53(-1.23%)
Jul 22, 2016 43.36 43.55 42.72 43.32 917,784 +0.08(+0.18%)
Jul 21, 2016 43.08 43.29 42.52 43.24 784,529 +1.07(+2.54%)
Jul 20, 2016 41.88 42.61 41.46 42.17 509,510 +0.25(+0.59%)
Jul 19, 2016 42.04 42.04 41.37 41.92 829,590 -0.56(-1.31%)
Jul 18, 2016 42.94 42.94 42.46 42.48 452,697 -0.61(-1.42%)
Jul 15, 2016 42.97 43.35 42.76 43.09 418,300 +0.48(+1.12%)
Jul 14, 2016 42.88 43.36 42.50 42.61 897,051 -0.32(-0.74%)
Jul 13, 2016 43.71 43.73 42.68 42.93 675,787 -0.65(-1.48%)
Jul 12, 2016 43.45 43.85 43.39 43.58 709,322 +0.61(+1.42%)
Jul 11, 2016 43.06 43.71 42.89 42.96 582,677 -0.10(-0.23%)
Jul 08, 2016 41.81 43.12 41.33 43.06 773,296 +1.73(+4.20%)
Jul 07, 2016 40.96 41.81 40.86 41.33 791,287 +0.57(+1.39%)
Jul 06, 2016 40.88 40.88 39.99 40.76 968,131 -0.29(-0.71%)
Jul 05, 2016 41.75 41.79 40.48 41.05 430,567 -1.04(-2.48%)
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.