Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.79 36.19 35.71 36.08 928,587 +0.35(+0.97%)
Mar 27, 2013 35.06 35.73 34.67 35.73 830,803 +0.35(+0.98%)
Mar 26, 2013 35.30 35.43 35.07 35.38 814,899 +0.31(+0.90%)
Mar 25, 2013 35.38 35.44 34.55 35.07 1,083,920 -0.15(-0.43%)
Mar 22, 2013 35.45 35.45 34.70 35.22 732,111 -0.01(-0.02%)
Mar 21, 2013 35.66 35.91 34.85 35.23 1,419,711 -0.68(-1.89%)
Mar 20, 2013 35.70 35.98 35.28 35.91 1,409,472 +0.56(+1.59%)
Mar 19, 2013 34.87 35.66 34.85 35.35 1,910,505 +0.55(+1.59%)
Mar 18, 2013 34.13 34.91 33.86 34.80 1,137,137 +0.36(+1.04%)
Mar 15, 2013 34.63 34.65 34.18 34.44 1,829,677 -0.27(-0.78%)
Mar 14, 2013 34.50 34.74 34.16 34.71 999,346 +0.24(+0.69%)
Mar 13, 2013 33.75 34.58 33.54 34.47 1,255,309 +0.65(+1.93%)
Mar 12, 2013 33.77 33.84 33.31 33.82 678,641 -0.08(-0.25%)
Mar 11, 2013 33.74 33.90 33.35 33.90 826,766 +0.04(+0.13%)
Mar 08, 2013 33.95 34.05 33.50 33.86 604,239 +0.23(+0.68%)
Mar 07, 2013 32.93 33.74 32.79 33.63 767,294 +0.81(+2.46%)
Mar 06, 2013 33.49 33.54 32.65 32.83 763,425 -0.50(-1.50%)
Mar 05, 2013 32.10 33.70 32.10 33.33 962,338 +1.51(+4.75%)
Mar 04, 2013 32.21 32.30 31.46 31.81 767,929 -0.58(-1.78%)
Mar 01, 2013 32.43 32.43 31.81 32.39 1,155,841 -0.35(-1.06%)
Feb 28, 2013 33.02 33.11 32.57 32.74 765,592 -0.19(-0.57%)
Feb 27, 2013 32.83 33.13 32.56 32.93 953,681 +0.10(+0.31%)
Feb 26, 2013 32.58 32.94 31.81 32.83 1,161,889 +0.26(+0.81%)
Feb 25, 2013 33.47 33.48 32.34 32.56 1,394,579 -0.70(-2.09%)
Feb 22, 2013 33.19 33.66 33.12 33.26 1,181,534 +0.29(+0.88%)
Feb 21, 2013 33.17 33.22 32.54 32.97 1,365,348 -0.37(-1.09%)
Feb 20, 2013 34.44 34.44 33.14 33.33 2,027,560 -1.10(-3.21%)
Feb 19, 2013 33.82 34.46 33.66 34.44 1,570,637 +0.68(+2.01%)
Feb 15, 2013 34.01 34.08 33.48 33.76 1,660,621 -0.22(-0.65%)
Feb 14, 2013 33.66 33.99 33.63 33.98 731,720 +0.14(+0.43%)
Feb 13, 2013 33.84 34.12 33.35 33.84 1,043,416 +0.04(+0.13%)
Feb 12, 2013 33.66 33.93 33.40 33.79 1,090,571 +0.13(+0.38%)
Feb 11, 2013 33.32 33.67 32.84 33.67 803,768 +0.12(+0.35%)
Feb 08, 2013 33.87 33.87 33.16 33.55 813,219 -0.40(-1.18%)
Feb 07, 2013 33.96 34.04 33.41 33.95 1,370,510 +0.07(+0.20%)
Feb 06, 2013 33.66 33.96 33.59 33.88 950,270 +0.53(+1.58%)
Feb 04, 2013 33.33 33.53 33.04 33.35 1,149,169 -0.42(-1.23%)
Feb 01, 2013 33.67 33.87 33.32 33.77 1,203,195 +0.50(+1.51%)
Jan 31, 2013 33.50 33.60 33.07 33.27 1,571,719 -0.42(-1.26%)
Jan 30, 2013 34.18 34.32 33.33 33.69 1,994,159 -0.53(-1.56%)
Jan 29, 2013 33.90 34.30 33.73 34.23 1,256,268 +0.26(+0.77%)
Jan 28, 2013 34.17 34.44 33.60 33.96 3,138,494 -0.92(-2.63%)
Jan 25, 2013 32.41 35.04 32.25 34.88 6,161,026 +5.52(+18.80%)
Jan 24, 2013 28.66 29.70 28.54 29.36 1,493,793 +0.59(+2.04%)
Jan 23, 2013 28.70 28.78 28.52 28.78 1,240,980 +0.03(+0.12%)
Jan 22, 2013 28.60 28.84 28.33 28.74 1,239,122 +0.09(+0.33%)
Jan 18, 2013 28.49 28.66 28.23 28.65 746,539 +0.22(+0.78%)
Jan 17, 2013 28.33 28.62 28.22 28.43 1,028,144 +0.25(+0.87%)
Jan 16, 2013 27.71 28.18 27.66 28.18 1,053,444 +0.31(+1.10%)
Jan 15, 2013 27.32 27.94 27.31 27.88 985,686 +0.45(+1.64%)
Jan 14, 2013 27.88 27.93 27.27 27.43 872,763 -0.53(-1.91%)
Jan 11, 2013 27.83 27.99 27.78 27.96 728,836 +0.10(+0.37%)
Jan 10, 2013 27.85 27.92 27.57 27.86 1,062,523 +0.17(+0.61%)
Jan 09, 2013 27.01 27.69 27.01 27.69 1,361,808 +0.71(+2.64%)
Jan 08, 2013 27.63 27.83 26.85 26.98 1,835,000 -0.65(-2.37%)
Jan 07, 2013 27.34 27.71 27.31 27.63 1,393,104 -0.05(-0.18%)
Jan 04, 2013 27.25 27.74 27.02 27.68 1,400,178 +0.45(+1.65%)
Jan 03, 2013 26.71 27.41 26.67 27.23 2,097,865 +0.42(+1.55%)
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.