Oshkosh Truck Corp (NY: OSK )

102.49 -2.74 (-2.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.98 50.59 49.57 50.28 679,305 +0.68(+1.38%)
Mar 28, 2014 49.31 49.76 49.24 49.59 553,177 +0.42(+0.85%)
Mar 27, 2014 48.76 49.47 48.51 49.17 820,435 +0.36(+0.73%)
Mar 26, 2014 49.53 49.72 48.74 48.81 1,095,539 -0.46(-0.94%)
Mar 25, 2014 49.57 50.17 49.12 49.28 699,285 -0.14(-0.28%)
Mar 24, 2014 49.96 50.08 48.91 49.41 783,960 -0.31(-0.62%)
Mar 21, 2014 48.94 49.81 48.80 49.72 1,495,838 +1.05(+2.16%)
Mar 20, 2014 48.77 49.10 48.40 48.67 679,111 -0.19(-0.38%)
Mar 19, 2014 49.26 49.75 48.47 48.86 730,756 -0.35(-0.71%)
Mar 18, 2014 48.54 49.38 48.26 49.21 951,222 +0.83(+1.71%)
Mar 17, 2014 48.35 48.94 47.82 48.38 614,192 +0.53(+1.11%)
Mar 14, 2014 47.64 48.30 47.64 47.85 765,247 -0.03(-0.05%)
Mar 13, 2014 48.96 49.10 47.56 47.88 559,472 -0.73(-1.51%)
Mar 12, 2014 48.53 48.92 48.18 48.61 650,173 -0.27(-0.56%)
Mar 11, 2014 49.22 49.64 48.62 48.88 687,579 -0.33(-0.68%)
Mar 10, 2014 49.83 50.10 48.74 49.22 591,122 -0.76(-1.52%)
Mar 07, 2014 49.54 50.39 49.26 49.98 861,963 +0.85(+1.74%)
Mar 06, 2014 49.55 49.62 49.04 49.12 490,071 -0.21(-0.43%)
Mar 05, 2014 50.15 50.51 49.25 49.34 778,404 -0.93(-1.85%)
Mar 04, 2014 49.48 50.51 49.24 50.27 814,138 +1.55(+3.19%)
Mar 03, 2014 48.73 49.20 48.06 48.71 570,686 -0.67(-1.37%)
Feb 28, 2014 49.05 49.80 48.96 49.39 650,394 +0.20(+0.42%)
Feb 27, 2014 48.70 49.28 48.23 49.18 601,882 +0.47(+0.96%)
Feb 26, 2014 48.78 49.08 48.40 48.71 701,116 +0.11(+0.23%)
Feb 25, 2014 48.55 48.78 48.17 48.60 764,572 +0.06(+0.12%)
Feb 24, 2014 48.59 49.46 48.15 48.54 850,680 +0.39(+0.82%)
Feb 21, 2014 48.48 48.58 47.91 48.15 965,065 +0.45(+0.95%)
Feb 20, 2014 47.32 47.86 47.17 47.70 468,041 +0.38(+0.81%)
Feb 19, 2014 47.46 48.58 46.62 47.31 1,024,317 +0.38(+0.80%)
Feb 18, 2014 46.27 47.07 45.91 46.94 774,580 +0.63(+1.36%)
Feb 14, 2014 46.29 46.30 46.30 46.30 626,579 +0.03(+0.07%)
Feb 13, 2014 45.54 46.39 45.18 46.27 743,326 +0.30(+0.65%)
Feb 12, 2014 45.03 46.01 44.89 45.97 869,830 +1.05(+2.34%)
Feb 11, 2014 44.87 45.19 44.24 44.92 893,988 +0.18(+0.40%)
Feb 10, 2014 45.69 45.70 44.45 44.74 701,947 -0.95(-2.09%)
Feb 07, 2014 45.84 46.13 45.00 45.69 705,304 +0.37(+0.81%)
Feb 06, 2014 43.59 45.40 43.24 45.33 821,470 +1.83(+4.21%)
Feb 05, 2014 44.62 46.62 43.34 43.50 1,124,113 -0.66(-1.49%)
Feb 04, 2014 43.28 44.23 42.80 44.15 1,332,471 +1.12(+2.59%)
Feb 03, 2014 46.24 46.35 43.03 43.04 1,525,779 -3.07(-6.65%)
Jan 31, 2014 45.51 47.02 45.15 46.10 1,039,814 +0.13(+0.28%)
Jan 30, 2014 46.62 46.67 45.72 45.98 870,884 -0.01(-0.02%)
Jan 29, 2014 47.14 47.14 45.91 45.98 1,892,857 -1.28(-2.70%)
Jan 28, 2014 46.84 49.82 46.62 47.26 2,910,673 +3.48(+7.96%)
Jan 27, 2014 43.34 44.34 42.48 43.78 1,056,418 +0.38(+0.88%)
Jan 24, 2014 45.36 45.46 43.19 43.40 717,082 -2.39(-5.23%)
Jan 23, 2014 45.94 46.03 45.42 45.79 645,868 -0.37(-0.81%)
Jan 22, 2014 46.18 46.39 45.41 46.16 669,973 -0.21(-0.46%)
Jan 21, 2014 46.47 46.64 45.95 46.38 636,234 +0.55(+1.19%)
Jan 17, 2014 46.22 45.83 45.83 45.83 354,759 -0.44(-0.96%)
Jan 16, 2014 46.08 46.38 45.75 46.27 972,159 +0.19(+0.41%)
Jan 15, 2014 45.58 46.20 45.40 46.09 938,441 +0.50(+1.10%)
Jan 14, 2014 44.37 45.65 44.22 45.58 1,040,685 +1.39(+3.14%)
Jan 13, 2014 44.92 45.13 44.01 44.20 1,073,320 -0.73(-1.63%)
Jan 10, 2014 43.43 44.94 43.39 44.93 1,442,716 +1.52(+3.51%)
Jan 09, 2014 42.94 43.43 42.21 43.40 657,476 +0.61(+1.43%)
Jan 08, 2014 42.47 43.00 42.24 42.79 496,930 +0.27(+0.64%)
Jan 07, 2014 41.80 42.63 41.74 42.52 744,090 +0.80(+1.92%)
Jan 06, 2014 42.59 42.64 41.67 41.72 509,067 -0.68(-1.61%)
Jan 03, 2014 42.09 42.54 41.85 42.40 427,109 +0.26(+0.63%)
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.