Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.17 47.66 46.94 47.52 696,759 +0.34(+0.72%)
Oct 28, 2016 46.64 47.53 46.43 47.18 511,728 +0.48(+1.03%)
Oct 27, 2016 47.45 47.45 46.56 46.70 646,130 -0.76(-1.59%)
Oct 26, 2016 46.92 47.68 46.86 47.46 559,942 +0.32(+0.68%)
Oct 25, 2016 47.04 47.29 46.59 47.14 505,932 -0.03(-0.06%)
Oct 24, 2016 48.19 48.19 46.86 47.17 483,072 -0.38(-0.80%)
Oct 21, 2016 46.49 47.60 46.19 47.55 538,471 +0.57(+1.21%)
Oct 20, 2016 46.88 47.57 46.71 46.98 811,209 -0.06(-0.13%)
Oct 19, 2016 47.45 47.45 46.69 47.04 597,865 -0.30(-0.64%)
Oct 18, 2016 47.64 47.66 46.66 47.34 505,577 +0.30(+0.64%)
Oct 17, 2016 46.86 47.25 46.69 47.04 492,699 +0.19(+0.40%)
Oct 14, 2016 47.89 48.13 46.81 46.86 593,937 -0.48(-1.01%)
Oct 13, 2016 47.14 47.54 46.69 47.33 470,187 -0.33(-0.69%)
Oct 12, 2016 47.73 48.15 47.58 47.66 353,387 -0.27(-0.56%)
Oct 11, 2016 48.56 48.69 47.51 47.93 793,537 -0.50(-1.03%)
Oct 10, 2016 49.16 49.57 48.41 48.43 597,254 -0.35(-0.71%)
Oct 07, 2016 49.83 50.00 48.75 48.77 1,074,231 -1.00(-2.02%)
Oct 06, 2016 49.59 50.27 49.58 49.78 807,850 -0.13(-0.27%)
Oct 05, 2016 49.63 50.21 49.58 49.91 906,651 +0.73(+1.48%)
Oct 04, 2016 49.80 49.97 48.93 49.18 638,236 -0.52(-1.04%)
Oct 03, 2016 49.63 50.04 49.54 49.70 1,129,465 -0.04(-0.09%)
Sep 30, 2016 48.56 50.22 48.51 49.74 1,748,366 +1.47(+3.05%)
Sep 29, 2016 48.41 48.85 47.98 48.27 1,187,043 -0.10(-0.20%)
Sep 28, 2016 47.90 48.43 47.60 48.37 1,493,476 +0.91(+1.93%)
Sep 27, 2016 46.43 47.53 46.37 47.45 1,381,172 +0.89(+1.91%)
Sep 26, 2016 45.80 46.98 45.74 46.56 2,221,535 +1.37(+3.03%)
Sep 23, 2016 48.23 48.70 45.10 45.19 4,493,723 -5.35(-10.58%)
Sep 22, 2016 50.77 50.84 50.41 50.54 713,861 +0.51(+1.01%)
Sep 21, 2016 50.12 50.42 49.56 50.04 1,388,901 +0.17(+0.34%)
Sep 20, 2016 50.96 50.98 49.83 49.87 931,051 -0.60(-1.20%)
Sep 19, 2016 50.21 51.30 50.14 50.47 1,148,168 +0.82(+1.65%)
Sep 16, 2016 49.38 50.34 49.31 49.65 1,023,208 -0.24(-0.48%)
Sep 15, 2016 48.76 49.99 48.53 49.89 815,937 +1.10(+2.26%)
Sep 14, 2016 48.36 49.08 48.21 48.79 709,937 +0.46(+0.96%)
Sep 13, 2016 48.60 49.00 47.97 48.33 692,961 -0.81(-1.64%)
Sep 12, 2016 47.97 49.25 47.97 49.14 831,171 +0.78(+1.62%)
Sep 09, 2016 49.44 50.53 48.36 48.36 1,058,266 -1.46(-2.92%)
Sep 08, 2016 49.88 49.98 49.56 49.81 562,204 -0.14(-0.28%)
Sep 07, 2016 49.18 50.02 49.07 49.96 1,008,169 +0.80(+1.63%)
Sep 06, 2016 48.92 49.24 48.66 49.16 1,126,458 +0.50(+1.02%)
Sep 02, 2016 48.49 48.66 48.66 48.66 1,056,572 +0.68(+1.43%)
Sep 01, 2016 47.96 48.06 47.37 47.97 424,986 +0.07(+0.15%)
Aug 31, 2016 48.13 48.13 47.36 47.90 512,102 -0.32(-0.66%)
Aug 30, 2016 48.19 48.60 47.98 48.22 552,474 +0.04(+0.07%)
Aug 29, 2016 48.37 48.70 48.10 48.19 650,717 -0.17(-0.35%)
Aug 26, 2016 48.48 48.73 48.12 48.36 605,551 +0.08(+0.17%)
Aug 25, 2016 47.97 48.41 47.77 48.28 635,791 +0.27(+0.56%)
Aug 24, 2016 48.34 48.45 47.88 48.01 365,657 -0.40(-0.83%)
Aug 23, 2016 48.54 48.77 48.26 48.41 641,158 +0.45(+0.94%)
Aug 22, 2016 48.24 48.37 47.80 47.96 253,895 -0.51(-1.04%)
Aug 19, 2016 48.05 48.53 48.04 48.46 686,672 +0.02(+0.04%)
Aug 18, 2016 48.85 49.16 48.20 48.45 1,354,965 +1.08(+2.29%)
Aug 17, 2016 47.56 47.56 47.30 47.36 608,031 -0.20(-0.41%)
Aug 16, 2016 47.86 48.05 47.55 47.56 386,769 -0.38(-0.80%)
Aug 15, 2016 47.17 48.19 47.03 47.94 583,518 +0.90(+1.91%)
Aug 12, 2016 47.26 47.41 46.76 47.04 310,879 -0.35(-0.73%)
Aug 11, 2016 47.58 47.74 47.38 47.39 587,762 +0.15(+0.32%)
Aug 10, 2016 47.40 47.66 47.11 47.24 743,130 +0.04(+0.09%)
Aug 09, 2016 47.74 47.93 47.14 47.19 463,301 -0.49(-1.02%)
Aug 08, 2016 47.81 48.05 47.37 47.68 582,060 +0.03(+0.06%)
Aug 05, 2016 47.56 48.11 47.42 47.65 791,424 +0.21(+0.45%)
Aug 04, 2016 47.57 47.98 47.39 47.44 669,508 -0.21(-0.45%)
Aug 03, 2016 47.44 47.87 47.33 47.65 590,470 +0.13(+0.28%)
Aug 02, 2016 47.96 48.24 47.10 47.52 920,568 -0.44(-0.92%)
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.