Oshkosh Truck Corp (NY: OSK )

121.91 +0.28 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.80 21.15 20.44 21.08 3,471,598 -0.12(-0.56%)
Jul 28, 2011 20.93 21.93 20.64 21.20 10,700,555 -3.26(-13.33%)
Jul 27, 2011 25.32 25.32 24.22 24.46 1,902,719 -0.93(-3.68%)
Jul 26, 2011 25.85 25.88 25.27 25.40 1,329,330 -0.54(-2.10%)
Jul 25, 2011 25.36 26.10 25.29 25.94 1,075,275 +0.38(+1.50%)
Jul 22, 2011 25.64 25.72 25.52 25.56 1,094,480 -0.44(-1.70%)
Jul 21, 2011 26.02 26.30 25.77 26.00 1,029,406 +0.06(+0.23%)
Jul 20, 2011 25.90 26.02 25.69 25.94 737,687 +0.17(+0.66%)
Jul 19, 2011 25.79 26.08 25.56 25.77 1,055,703 +0.25(+0.96%)
Jul 18, 2011 26.06 26.06 25.22 25.52 1,128,923 -0.74(-2.81%)
Jul 15, 2011 26.57 26.57 26.06 26.26 1,234,402 -0.13(-0.48%)
Jul 14, 2011 26.70 26.87 26.20 26.39 1,223,725 -0.28(-1.05%)
Jul 13, 2011 26.87 27.12 26.61 26.67 1,009,391 +0.02(+0.06%)
Jul 12, 2011 26.54 26.93 26.45 26.65 1,150,980 -0.02(-0.06%)
Jul 11, 2011 27.01 27.17 26.58 26.67 1,696,295 -0.70(-2.58%)
Jul 08, 2011 27.29 27.45 27.21 27.38 3,004,544 -0.25(-0.89%)
Jul 07, 2011 27.94 27.94 27.50 27.62 2,414,293 -0.01(-0.03%)
Jul 06, 2011 27.72 27.82 27.43 27.63 2,657,955 -0.05(-0.18%)
Jul 05, 2011 28.01 28.06 27.37 27.68 4,227,109 -0.31(-1.09%)
Jul 01, 2011 26.57 28.69 26.34 27.99 11,255,621 +3.41(+13.86%)
Jun 30, 2011 24.03 24.65 24.00 24.58 1,235,742 +0.58(+2.41%)
Jun 29, 2011 23.99 24.15 23.77 24.00 1,032,014 +0.16(+0.68%)
Jun 28, 2011 23.76 24.01 23.67 23.84 789,279 +0.13(+0.54%)
Jun 27, 2011 23.57 23.76 23.37 23.71 1,443,345 +0.14(+0.61%)
Jun 24, 2011 23.61 23.77 23.40 23.57 3,151,827 +0.08(+0.36%)
Jun 23, 2011 22.99 23.55 22.65 23.48 2,658,026 +0.14(+0.62%)
Jun 22, 2011 23.15 23.50 23.03 23.34 2,573,854 +0.19(+0.81%)
Jun 21, 2011 22.30 23.18 22.16 23.15 2,945,632 +1.00(+4.52%)
Jun 20, 2011 22.13 22.31 22.04 22.15 3,079,554 -0.23(-1.02%)
Jun 17, 2011 22.02 22.47 22.00 22.38 1,864,248 +0.58(+2.65%)
Jun 16, 2011 21.93 21.99 21.46 21.80 1,317,504 -0.15(-0.70%)
Jun 15, 2011 22.01 22.21 21.86 21.96 1,197,942 -0.29(-1.30%)
Jun 14, 2011 22.32 22.54 22.18 22.24 1,767,361 +0.20(+0.89%)
Jun 13, 2011 22.05 22.29 21.87 22.05 1,638,233 +0.01(+0.04%)
Jun 10, 2011 22.48 22.53 22.01 22.04 1,774,450 -0.52(-2.30%)
Jun 09, 2011 22.38 22.67 22.32 22.56 1,722,561 +0.23(+1.03%)
Jun 08, 2011 22.47 22.59 22.24 22.33 2,233,054 -0.28(-1.24%)
Jun 07, 2011 22.38 22.75 22.19 22.61 1,856,042 +0.38(+1.72%)
Jun 06, 2011 22.54 22.54 22.13 22.23 1,328,503 -0.28(-1.25%)
Jun 03, 2011 22.51 22.95 22.36 22.51 1,823,493 -0.57(-2.47%)
May 24, 2011 23.28 23.37 22.89 23.08 1,935,947 -0.07(-0.29%)
May 23, 2011 23.63 23.70 23.01 23.15 2,008,723 -0.85(-3.54%)
May 20, 2011 24.24 24.29 23.68 23.99 1,794,311 -0.32(-1.33%)
May 19, 2011 24.52 24.59 24.27 24.32 1,487,622 -0.07(-0.28%)
May 18, 2011 24.21 24.66 24.13 24.39 1,662,685 +0.20(+0.84%)
May 17, 2011 24.63 24.74 24.12 24.18 1,802,992 -0.59(-2.37%)
May 16, 2011 24.93 25.18 24.67 24.77 1,683,211 -0.20(-0.78%)
May 13, 2011 25.57 25.77 24.89 24.96 2,360,737 -0.59(-2.29%)
May 12, 2011 25.48 25.65 25.43 25.55 1,974,983 -0.02(-0.07%)
May 11, 2011 25.97 26.02 25.46 25.57 2,766,943 -0.51(-1.95%)
May 10, 2011 25.91 26.13 25.74 26.08 1,816,326 +0.20(+0.79%)
May 09, 2011 25.86 26.13 25.71 25.87 1,863,657 -0.10(-0.39%)
May 06, 2011 26.42 26.42 25.70 25.97 2,916,175 -0.01(-0.03%)
May 05, 2011 25.72 26.25 25.68 25.98 2,423,650 +0.06(+0.23%)
May 04, 2011 26.46 26.52 25.62 25.92 2,939,087 -0.57(-2.15%)
May 03, 2011 26.12 26.56 25.97 26.49 2,922,247 +0.18(+0.68%)
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.