Oshkosh Truck Corp (NY: OSK )

119.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.15 29.28 27.77 28.97 2,376,674 +1.50(+5.44%)
Jan 28, 2016 26.67 28.39 26.03 27.48 4,849,570 -2.20(-7.41%)
Jan 27, 2016 30.45 30.85 29.41 29.67 1,365,270 -0.76(-2.49%)
Jan 26, 2016 29.43 31.45 29.03 30.43 2,814,834 +1.58(+5.49%)
Jan 25, 2016 29.20 29.40 28.49 28.85 1,374,460 -0.77(-2.61%)
Jan 22, 2016 29.65 30.42 29.16 29.62 1,038,896 +0.77(+2.68%)
Jan 21, 2016 28.97 29.66 28.47 28.85 1,024,582 -0.09(-0.30%)
Jan 20, 2016 28.93 29.38 27.29 28.94 1,856,330 -0.79(-2.66%)
Jan 19, 2016 30.46 30.47 29.14 29.73 1,312,293 -0.39(-1.29%)
Jan 15, 2016 28.78 30.11 30.11 30.11 1,423,454 +0.23(+0.77%)
Jan 14, 2016 29.89 30.18 28.85 29.89 939,637 +0.03(+0.09%)
Jan 13, 2016 30.88 31.28 29.68 29.86 942,441 -0.71(-2.33%)
Jan 12, 2016 30.86 30.98 29.93 30.57 872,926 +0.15(+0.49%)
Jan 11, 2016 30.74 30.99 29.89 30.42 781,128 -0.20(-0.66%)
Jan 08, 2016 31.39 31.41 30.57 30.62 865,135 -0.58(-1.86%)
Jan 07, 2016 31.53 32.00 31.06 31.21 803,478 -1.06(-3.30%)
Jan 06, 2016 32.39 32.60 31.88 32.27 1,174,080 -0.79(-2.39%)
Jan 05, 2016 34.29 34.41 33.00 33.06 1,237,063 -1.23(-3.59%)
Jan 04, 2016 33.68 34.53 33.45 34.29 1,115,181 -0.05(-0.15%)
Dec 31, 2015 34.49 34.35 34.35 34.35 640,059 -0.19(-0.56%)
Dec 30, 2015 34.76 35.43 34.48 34.54 577,955 -0.51(-1.46%)
Dec 29, 2015 34.54 35.23 34.25 35.05 552,781 +0.78(+2.29%)
Dec 28, 2015 34.86 34.97 34.12 34.27 565,704 -0.80(-2.28%)
Dec 24, 2015 35.02 35.07 35.07 35.07 251,431 -0.07(-0.20%)
Dec 23, 2015 34.86 35.28 34.64 35.14 680,961 +0.68(+1.97%)
Dec 22, 2015 33.25 34.80 33.14 34.46 771,379 +1.29(+3.90%)
Dec 21, 2015 33.18 33.39 32.82 33.17 859,561 +0.33(+0.99%)
Dec 18, 2015 33.72 33.72 32.72 32.84 2,223,156 -0.98(-2.89%)
Dec 17, 2015 35.52 35.61 33.78 33.82 1,112,434 -1.69(-4.76%)
Dec 16, 2015 35.02 35.72 34.79 35.51 1,253,278 +0.66(+1.89%)
Dec 15, 2015 34.74 34.88 33.99 34.85 1,127,411 +0.30(+0.87%)
Dec 14, 2015 34.31 34.86 33.98 34.55 966,068 +0.27(+0.80%)
Dec 11, 2015 34.89 34.89 34.21 34.28 1,035,128 -1.09(-3.08%)
Dec 10, 2015 35.80 36.07 35.36 35.37 799,689 -0.44(-1.23%)
Dec 09, 2015 35.63 36.96 35.63 35.81 875,025 +0.05(+0.15%)
Dec 08, 2015 36.12 36.48 35.48 35.75 1,165,146 -0.93(-2.54%)
Dec 07, 2015 36.81 37.11 36.41 36.69 629,917 -0.47(-1.25%)
Dec 04, 2015 36.80 37.23 36.33 37.15 562,924 +0.23(+0.62%)
Dec 03, 2015 38.06 38.07 36.74 36.92 602,529 -1.00(-2.64%)
Dec 02, 2015 38.28 38.56 37.61 37.93 936,810 -0.44(-1.15%)
Dec 01, 2015 38.57 38.73 37.91 38.37 663,723 -0.22(-0.57%)
Nov 30, 2015 38.16 38.77 37.90 38.59 775,979 +0.49(+1.29%)
Nov 27, 2015 38.00 38.44 37.65 38.09 298,066 +0.22(+0.58%)
Nov 25, 2015 38.52 37.87 37.87 37.87 822,836 -0.69(-1.78%)
Nov 24, 2015 37.77 38.74 37.52 38.56 949,958 +0.84(+2.24%)
Nov 23, 2015 38.23 38.47 37.65 37.72 504,034 -0.35(-0.92%)
Nov 20, 2015 37.70 38.17 37.48 38.07 772,482 +0.60(+1.60%)
Nov 19, 2015 37.42 37.54 37.04 37.47 533,333 -0.07(-0.19%)
Nov 18, 2015 37.13 37.59 36.86 37.54 713,817 +0.71(+1.94%)
Nov 17, 2015 37.12 37.15 36.67 36.83 964,631 -0.24(-0.64%)
Nov 16, 2015 35.88 37.38 35.76 37.06 1,355,400 +1.03(+2.86%)
Nov 13, 2015 36.49 36.94 36.03 36.03 1,939,281 -0.49(-1.35%)
Nov 12, 2015 36.13 36.88 35.98 36.53 1,603,053 -0.18(-0.48%)
Nov 11, 2015 36.96 37.13 36.41 36.70 1,077,683 -0.06(-0.17%)
Nov 10, 2015 36.10 37.05 36.10 36.77 985,481 +0.42(+1.16%)
Nov 09, 2015 36.95 37.03 36.20 36.34 1,565,325 -0.68(-1.84%)
Nov 06, 2015 36.66 37.44 36.41 37.03 1,129,227 +0.24(+0.64%)
Nov 05, 2015 36.74 37.14 36.05 36.79 1,144,789 +0.02(+0.05%)
Nov 04, 2015 36.48 37.11 36.48 36.77 1,212,096 +0.44(+1.21%)
Nov 03, 2015 36.55 37.08 35.85 36.34 1,812,311 -0.30(-0.81%)
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.