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 (%)
Sep 30, 2014 38.48 38.50 37.83 37.93 583,376 -0.58(-1.49%)
Sep 29, 2014 38.74 38.89 38.30 38.51 600,497 -0.59(-1.52%)
Sep 26, 2014 39.00 39.14 38.80 39.10 466,008 +0.09(+0.22%)
Sep 25, 2014 39.52 39.55 39.02 39.02 626,077 -0.52(-1.33%)
Sep 24, 2014 39.51 39.60 39.16 39.54 573,679 +0.17(+0.44%)
Sep 23, 2014 39.41 39.79 39.14 39.37 538,649 -0.21(-0.52%)
Sep 22, 2014 40.43 40.43 39.40 39.58 563,120 -0.99(-2.44%)
Sep 19, 2014 40.98 41.02 40.17 40.56 1,282,930 +0.00(+0.00%)
Sep 18, 2014 40.41 40.61 40.14 40.56 664,465 +0.42(+1.05%)
Sep 17, 2014 40.21 40.54 39.83 40.14 714,583 +0.00(+0.00%)
Sep 16, 2014 40.33 40.62 40.00 40.14 812,600 -0.19(-0.47%)
Sep 15, 2014 40.38 40.43 39.85 40.33 842,136 -0.19(-0.47%)
Sep 12, 2014 41.49 41.59 40.44 40.52 1,059,399 -1.07(-2.58%)
Sep 11, 2014 40.98 41.60 40.93 41.59 542,003 +0.32(+0.77%)
Sep 10, 2014 41.35 41.53 40.98 41.28 734,213 -0.16(-0.39%)
Sep 09, 2014 42.77 42.84 41.40 41.44 998,342 -1.49(-3.46%)
Sep 08, 2014 42.80 43.00 42.55 42.93 658,941 +0.04(+0.10%)
Sep 05, 2014 42.53 42.97 42.39 42.88 741,075 +0.36(+0.85%)
Sep 04, 2014 42.65 42.99 42.46 42.52 687,369 -0.11(-0.26%)
Sep 03, 2014 43.00 43.19 42.55 42.63 562,873 +0.01(+0.02%)
Sep 02, 2014 42.72 43.00 42.40 42.63 751,271 -0.06(-0.14%)
Aug 29, 2014 42.40 42.69 42.69 42.69 648,492 +0.29(+0.69%)
Aug 28, 2014 42.32 42.53 42.08 42.39 631,667 -0.17(-0.40%)
Aug 27, 2014 42.61 42.77 42.50 42.57 625,673 -0.02(-0.04%)
Aug 26, 2014 42.72 42.88 42.53 42.58 924,573 +0.03(+0.06%)
Aug 25, 2014 42.66 42.86 42.43 42.56 604,708 +0.28(+0.67%)
Aug 22, 2014 42.27 42.47 42.05 42.27 599,201 -0.08(-0.18%)
Aug 21, 2014 42.15 42.68 42.11 42.35 1,051,001 +0.13(+0.31%)
Aug 20, 2014 41.81 42.39 41.81 42.22 746,012 +0.40(+0.94%)
Aug 19, 2014 41.81 42.26 41.42 41.83 1,332,980 -0.02(-0.04%)
Aug 18, 2014 41.43 41.97 41.25 41.84 1,222,230 +0.67(+1.63%)
Aug 15, 2014 41.35 41.44 40.75 41.17 825,597 -0.10(-0.25%)
Aug 14, 2014 40.74 41.54 40.80 41.28 975,626 +0.47(+1.16%)
Aug 13, 2014 40.48 41.47 40.19 40.80 770,058 +0.61(+1.52%)
Aug 12, 2014 40.32 40.53 40.05 40.19 797,765 -0.07(-0.17%)
Aug 11, 2014 40.41 40.67 39.97 40.26 985,337 -0.18(-0.44%)
Aug 08, 2014 39.84 40.41 39.82 40.44 934,903 +0.63(+1.59%)
Aug 07, 2014 39.94 40.38 39.73 39.81 1,088,495 +0.14(+0.35%)
Aug 06, 2014 39.71 40.42 39.53 39.67 1,025,809 -0.39(-0.98%)
Aug 05, 2014 39.52 40.94 39.52 40.07 1,364,921 +0.21(+0.52%)
Aug 04, 2014 39.88 40.13 39.48 39.86 1,174,125 +0.20(+0.50%)
Aug 01, 2014 39.52 40.03 38.96 39.66 1,256,550 +0.08(+0.19%)
Jul 31, 2014 39.90 40.25 38.85 39.59 1,424,634 -0.74(-1.83%)
Jul 30, 2014 40.01 40.75 39.84 40.32 2,525,671 +1.06(+2.71%)
Jul 29, 2014 41.11 43.43 39.01 39.26 5,012,789 -6.30(-13.82%)
Jul 28, 2014 45.57 45.82 45.07 45.56 1,222,182 -0.02(-0.04%)
Jul 25, 2014 45.31 45.70 44.97 45.57 944,316 +0.05(+0.11%)
Jul 24, 2014 46.25 46.31 45.46 45.52 721,330 -0.75(-1.63%)
Jul 23, 2014 46.64 46.75 46.17 46.28 390,603 -0.14(-0.30%)
Jul 22, 2014 46.66 47.12 46.39 46.41 773,918 +0.09(+0.20%)
Jul 21, 2014 46.28 46.61 46.07 46.32 584,202 -0.20(-0.42%)
Jul 18, 2014 46.22 46.64 45.97 46.52 211,357 +0.39(+0.85%)
Jul 17, 2014 46.82 46.88 45.93 46.12 424,455 -0.73(-1.55%)
Jul 16, 2014 47.24 47.39 46.54 46.85 665,198 -0.12(-0.26%)
Jul 15, 2014 47.06 47.49 46.66 46.97 625,671 -0.03(-0.07%)
Jul 14, 2014 47.23 47.29 46.92 47.00 510,096 +0.15(+0.33%)
Jul 11, 2014 46.82 47.03 46.46 46.85 372,083 +0.03(+0.07%)
Jul 10, 2014 46.12 47.10 46.12 46.82 517,030 -0.25(-0.53%)
Jul 09, 2014 47.11 47.29 46.80 47.06 347,048 +0.03(+0.07%)
Jul 08, 2014 47.93 48.01 46.93 47.03 613,556 -1.04(-2.17%)
Jul 07, 2014 49.32 49.32 47.94 48.07 789,266 -1.25(-2.54%)
Jul 03, 2014 49.09 49.32 49.32 49.32 335,792 +0.57(+1.18%)
Jul 02, 2014 48.73 49.55 48.45 48.75 707,958 +0.07(+0.14%)
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.