Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.13 47.39 46.19 46.29 610,203 -0.89(-1.89%)
May 29, 2014 47.27 47.36 46.47 47.18 555,375 +0.16(+0.35%)
May 28, 2014 46.53 47.15 46.12 47.01 514,145 +0.62(+1.33%)
May 27, 2014 46.50 47.07 46.31 46.40 387,405 +0.16(+0.35%)
May 23, 2014 45.56 46.23 46.23 46.23 468,263 +0.56(+1.22%)
May 22, 2014 44.93 45.88 44.78 45.68 336,124 +0.80(+1.77%)
May 21, 2014 44.74 45.14 44.56 44.88 416,396 +0.27(+0.60%)
May 20, 2014 45.33 45.53 44.40 44.62 464,429 -0.83(-1.83%)
May 19, 2014 44.86 45.70 44.86 45.45 452,710 +0.33(+0.72%)
May 16, 2014 44.71 45.14 44.56 45.12 408,555 +0.43(+0.96%)
May 15, 2014 45.14 45.22 43.90 44.69 675,394 -0.66(-1.45%)
May 14, 2014 46.57 46.64 45.26 45.35 484,038 -1.33(-2.84%)
May 13, 2014 46.65 47.14 46.58 46.68 571,134 +0.09(+0.18%)
May 12, 2014 46.17 46.83 46.17 46.59 719,590 +0.64(+1.39%)
May 09, 2014 46.12 46.39 45.54 45.95 488,861 -0.33(-0.72%)
May 08, 2014 46.69 47.48 46.12 46.29 683,235 -0.48(-1.02%)
May 07, 2014 46.89 47.24 46.11 46.77 539,097 -0.09(-0.20%)
May 06, 2014 46.84 47.28 46.46 46.86 812,756 -0.31(-0.65%)
May 05, 2014 46.97 47.23 46.33 47.17 891,505 +0.11(+0.24%)
May 02, 2014 46.79 47.67 46.65 47.06 843,370 +0.14(+0.29%)
May 01, 2014 47.32 47.73 46.69 46.92 913,004 -0.49(-1.03%)
Apr 30, 2014 46.72 47.51 45.98 47.41 1,302,511 +0.57(+1.22%)
Apr 29, 2014 46.34 47.23 44.69 46.83 2,099,953 -0.81(-1.70%)
Apr 28, 2014 48.03 48.05 46.50 47.64 880,879 -0.24(-0.50%)
Apr 25, 2014 48.51 48.65 47.70 47.88 481,365 -0.78(-1.60%)
Apr 24, 2014 49.30 49.71 48.54 48.66 697,428 -0.25(-0.51%)
Apr 23, 2014 48.99 49.35 48.85 48.91 502,662 -0.15(-0.31%)
Apr 22, 2014 48.74 49.27 48.53 49.06 692,549 +0.39(+0.81%)
Apr 21, 2014 48.91 49.00 47.97 48.67 518,355 -0.02(-0.04%)
Apr 17, 2014 49.07 48.69 48.69 48.69 544,495 -0.25(-0.51%)
Apr 16, 2014 48.90 49.08 48.42 48.93 433,196 +0.67(+1.40%)
Apr 15, 2014 47.93 48.73 47.15 48.26 599,661 +0.35(+0.73%)
Apr 14, 2014 48.24 49.00 47.39 47.91 803,599 -0.68(-1.41%)
Apr 11, 2014 48.52 49.01 48.06 48.59 865,729 -0.32(-0.66%)
Apr 10, 2014 50.30 50.33 48.80 48.92 859,065 -1.54(-3.05%)
Apr 09, 2014 49.69 50.46 49.37 50.45 552,119 +1.05(+2.13%)
Apr 08, 2014 49.08 49.57 48.49 49.40 808,762 +0.44(+0.89%)
Apr 07, 2014 49.09 50.02 48.23 48.97 1,444,688 -0.53(-1.07%)
Apr 04, 2014 51.45 51.54 49.46 49.50 968,856 -1.46(-2.87%)
Apr 03, 2014 51.23 51.62 50.42 50.96 787,187 -0.31(-0.60%)
Apr 02, 2014 50.70 51.38 50.36 51.27 1,296,235 +0.48(+0.94%)
Apr 01, 2014 50.58 50.94 50.27 50.79 851,845 +0.51(+1.02%)
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%)
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.