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 (%)
Oct 31, 2013 41.53 41.98 38.93 40.58 4,885,752 -4.40(-9.78%)
Oct 30, 2013 45.75 45.79 44.66 44.98 1,248,664 -0.49(-1.07%)
Oct 29, 2013 45.60 45.61 45.03 45.46 737,162 -0.01(-0.02%)
Oct 28, 2013 45.62 45.78 45.21 45.47 573,020 -0.18(-0.39%)
Oct 25, 2013 45.62 45.65 44.99 45.65 741,656 +0.32(+0.72%)
Oct 24, 2013 44.59 45.37 44.34 45.33 573,475 +0.79(+1.78%)
Oct 23, 2013 44.71 44.71 44.02 44.53 550,071 -0.44(-0.99%)
Oct 22, 2013 45.11 45.64 44.75 44.98 781,778 +0.03(+0.08%)
Oct 21, 2013 44.89 45.16 44.73 44.94 710,738 +0.13(+0.29%)
Oct 18, 2013 44.06 44.98 43.55 44.82 900,940 +1.17(+2.68%)
Oct 17, 2013 43.20 43.68 42.99 43.65 587,850 +0.23(+0.53%)
Oct 16, 2013 43.49 43.67 42.96 43.42 843,024 +0.29(+0.67%)
Oct 15, 2013 43.32 43.49 42.93 43.13 1,052,524 -0.32(-0.73%)
Oct 14, 2013 42.47 43.49 42.35 43.44 751,322 +0.64(+1.49%)
Oct 11, 2013 42.51 42.92 42.10 42.80 786,727 +0.15(+0.36%)
Oct 10, 2013 41.89 42.91 41.82 42.65 1,157,960 +1.53(+3.71%)
Oct 09, 2013 41.56 41.66 40.25 41.12 1,337,177 -0.36(-0.86%)
Oct 08, 2013 42.05 42.21 41.03 41.48 963,581 -0.35(-0.84%)
Oct 07, 2013 42.16 42.51 41.83 41.83 651,362 -0.89(-2.08%)
Oct 04, 2013 42.25 42.90 42.02 42.72 678,709 +0.53(+1.25%)
Oct 03, 2013 42.92 43.25 41.71 42.19 917,399 -0.91(-2.12%)
Oct 02, 2013 42.56 43.15 42.30 43.10 710,919 +0.26(+0.62%)
Oct 01, 2013 41.80 42.84 41.61 42.84 1,490,914 +1.07(+2.57%)
Sep 30, 2013 40.91 41.79 40.55 41.76 697,234 +0.25(+0.60%)
Sep 27, 2013 41.13 41.78 41.01 41.52 566,819 +0.06(+0.14%)
Sep 26, 2013 41.78 41.78 41.17 41.46 376,572 -0.20(-0.49%)
Sep 25, 2013 41.17 41.78 41.17 41.66 848,822 +0.66(+1.60%)
Sep 24, 2013 40.69 41.62 40.31 41.00 567,617 +0.42(+1.03%)
Sep 23, 2013 41.24 41.32 40.54 40.59 620,168 -0.73(-1.77%)
Sep 20, 2013 41.77 41.82 41.22 41.32 1,477,998 -0.43(-1.04%)
Sep 19, 2013 42.00 42.27 41.51 41.75 719,389 -0.13(-0.31%)
Sep 18, 2013 40.71 41.98 40.65 41.88 859,144 +1.21(+2.98%)
Sep 17, 2013 40.42 40.72 40.17 40.67 770,934 +0.32(+0.78%)
Sep 16, 2013 40.07 40.57 39.61 40.36 831,038 +0.75(+1.89%)
Sep 13, 2013 39.80 39.83 39.16 39.61 572,559 -0.01(-0.02%)
Sep 12, 2013 40.08 40.17 39.44 39.61 559,134 -0.46(-1.15%)
Sep 11, 2013 40.08 40.22 39.66 40.08 875,937 -0.01(-0.02%)
Sep 10, 2013 40.08 40.19 39.88 40.08 799,571 +0.19(+0.47%)
Sep 09, 2013 39.09 40.06 39.06 39.90 880,226 +0.42(+1.06%)
Sep 06, 2013 39.91 40.08 38.88 39.48 427,467 -0.19(-0.47%)
Sep 05, 2013 39.59 40.12 39.59 39.67 540,901 +0.03(+0.09%)
Sep 04, 2013 38.39 39.75 38.22 39.63 1,037,210 +1.14(+2.97%)
Sep 03, 2013 39.06 39.24 37.80 38.49 1,309,634 +0.19(+0.49%)
Aug 30, 2013 39.22 39.23 38.21 38.30 740,687 -0.94(-2.39%)
Aug 29, 2013 38.92 39.61 38.86 39.24 577,721 +0.31(+0.79%)
Aug 28, 2013 38.42 39.25 38.42 38.93 763,147 +0.36(+0.93%)
Aug 27, 2013 38.80 39.42 38.53 38.57 1,069,277 -1.10(-2.77%)
Aug 26, 2013 39.84 40.25 39.66 39.67 757,280 -0.20(-0.49%)
Aug 23, 2013 40.02 40.11 39.25 39.87 807,501 +0.00(+0.00%)
Aug 22, 2013 39.29 40.12 39.22 39.87 533,167 +0.76(+1.94%)
Aug 21, 2013 39.44 39.79 39.02 39.11 631,328 -0.55(-1.38%)
Aug 20, 2013 39.01 39.86 38.85 39.66 1,810,736 +0.80(+2.06%)
Aug 19, 2013 38.98 39.09 38.55 38.86 817,022 -0.15(-0.39%)
Aug 16, 2013 38.97 39.33 38.80 39.01 1,221,568 +0.09(+0.22%)
Aug 15, 2013 38.57 39.15 38.05 38.92 1,048,149 -0.30(-0.76%)
Aug 14, 2013 39.45 39.62 39.12 39.22 527,811 -0.17(-0.43%)
Aug 13, 2013 39.14 39.41 38.88 39.39 2,014,976 +0.27(+0.70%)
Aug 12, 2013 38.54 39.53 38.47 39.12 931,247 +0.28(+0.72%)
Aug 09, 2013 38.56 38.98 38.41 38.84 643,707 +0.19(+0.49%)
Aug 08, 2013 38.78 39.03 38.29 38.65 1,005,035 +0.32(+0.82%)
Aug 07, 2013 38.93 38.94 38.08 38.34 1,367,488 -0.89(-2.26%)
Aug 06, 2013 40.03 40.12 38.87 39.22 1,898,781 -0.97(-2.42%)
Aug 05, 2013 39.96 40.34 39.79 40.19 1,229,427 +0.24(+0.60%)
Aug 02, 2013 39.73 40.36 39.08 39.96 1,644,417 +0.26(+0.64%)
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.