Oshkosh Truck Corp (NY: OSK )

102.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.