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 (%)
Jan 31, 2011 32.27 32.96 31.95 32.19 1,830,422 +0.44(+1.39%)
Jan 28, 2011 31.80 33.07 30.86 31.75 3,419,006 -0.03(-0.11%)
Jan 27, 2011 31.98 32.33 31.71 31.79 1,941,577 -0.12(-0.37%)
Jan 26, 2011 31.35 32.31 31.25 31.90 2,447,390 +0.71(+2.29%)
Jan 25, 2011 31.06 31.45 30.80 31.19 1,398,266 +0.13(+0.41%)
Jan 24, 2011 30.76 31.27 30.61 31.06 1,044,608 +0.42(+1.36%)
Jan 21, 2011 31.00 31.18 30.52 30.65 1,687,915 -0.19(-0.61%)
Jan 20, 2011 31.45 31.49 30.57 30.83 1,883,568 -0.77(-2.45%)
Jan 19, 2011 31.73 32.20 31.55 31.61 1,540,818 -0.10(-0.32%)
Jan 18, 2011 31.86 32.07 31.29 31.71 1,520,097 -0.18(-0.56%)
Jan 14, 2011 32.13 32.46 31.75 31.89 1,514,935 -0.42(-1.31%)
Jan 13, 2011 32.41 32.43 31.84 32.31 1,481,057 +0.03(+0.08%)
Jan 12, 2011 32.54 32.98 32.24 32.29 1,870,863 +0.02(+0.05%)
Jan 11, 2011 32.05 32.30 31.62 32.27 2,129,583 +0.26(+0.82%)
Jan 10, 2011 31.23 32.77 31.19 32.01 2,795,018 +0.68(+2.17%)
Jan 07, 2011 30.16 31.47 30.06 31.33 2,550,547 +1.41(+4.71%)
Jan 06, 2011 30.05 30.42 29.76 29.92 1,239,936 -0.20(-0.68%)
Jan 05, 2011 29.82 30.61 29.75 30.12 1,452,754 +0.15(+0.51%)
Jan 04, 2011 30.55 30.55 29.66 29.97 1,260,578 -0.71(-2.33%)
Jan 03, 2011 30.28 30.86 30.20 30.68 1,108,147 +0.76(+2.53%)
Dec 31, 2010 29.64 30.09 29.59 29.93 582,186 +0.21(+0.71%)
Dec 30, 2010 29.79 30.05 29.71 29.71 761,757 -0.21(-0.71%)
Dec 29, 2010 29.87 30.09 29.72 29.93 439,189 +0.16(+0.54%)
Dec 28, 2010 29.94 30.09 29.65 29.76 730,206 -0.22(-0.74%)
Dec 27, 2010 29.72 30.10 29.57 29.99 568,447 +0.20(+0.66%)
Dec 23, 2010 29.83 30.02 29.72 29.79 435,615 +0.00(+0.00%)
Dec 22, 2010 30.11 30.11 29.72 29.79 636,475 -0.19(-0.62%)
Dec 21, 2010 29.38 30.02 29.37 29.98 1,125,031 +0.64(+2.17%)
Dec 20, 2010 29.44 29.67 29.11 29.34 1,006,612 +0.11(+0.38%)
Dec 17, 2010 29.54 29.61 29.09 29.23 1,819,899 -0.50(-1.69%)
Dec 16, 2010 29.76 29.94 29.42 29.73 1,114,222 +0.01(+0.03%)
Dec 15, 2010 30.12 30.35 29.66 29.72 1,827,350 -0.53(-1.74%)
Dec 14, 2010 30.32 30.50 30.13 30.25 1,242,025 +0.06(+0.20%)
Dec 13, 2010 30.21 30.55 29.86 30.19 1,354,710 +0.20(+0.68%)
Dec 10, 2010 29.86 30.15 29.64 29.99 1,288,827 +0.14(+0.48%)
Dec 09, 2010 29.83 29.93 29.53 29.84 2,142,253 +0.20(+0.69%)
Dec 08, 2010 29.16 30.49 28.87 29.64 3,559,637 +0.64(+2.20%)
Dec 07, 2010 27.90 29.42 27.90 29.00 3,148,345 +1.48(+5.37%)
Dec 06, 2010 27.17 27.90 27.01 27.52 1,666,140 +0.43(+1.60%)
Dec 03, 2010 25.81 27.10 25.76 27.09 2,037,715 +1.19(+4.59%)
Dec 02, 2010 24.83 25.91 24.66 25.90 2,013,549 +1.19(+4.81%)
Dec 01, 2010 24.85 24.88 24.53 24.71 1,109,212 +0.34(+1.39%)
Nov 30, 2010 24.24 24.58 24.04 24.37 972,944 -0.21(-0.86%)
Nov 29, 2010 24.59 24.64 24.13 24.58 1,264,364 -0.24(-0.96%)
Nov 26, 2010 24.64 24.95 24.56 24.82 277,507 +0.01(+0.03%)
Nov 24, 2010 24.47 24.81 24.81 24.81 1,002,304 +0.61(+2.53%)
Nov 23, 2010 24.27 24.67 24.14 24.20 925,639 -0.53(-2.13%)
Nov 22, 2010 24.88 24.97 24.37 24.73 754,932 -0.03(-0.14%)
Nov 19, 2010 24.85 24.85 24.37 24.76 688,128 -0.11(-0.44%)
Nov 18, 2010 24.76 25.24 24.32 24.87 1,028,208 +0.55(+2.27%)
Nov 17, 2010 24.30 24.84 24.20 24.32 1,142,423 +0.09(+0.39%)
Nov 16, 2010 24.44 24.65 23.89 24.23 1,176,382 -0.61(-2.46%)
Nov 15, 2010 25.09 25.55 24.81 24.84 1,123,117 -0.01(-0.03%)
Nov 12, 2010 25.52 25.54 24.79 24.85 1,208,375 -0.98(-3.78%)
Nov 11, 2010 25.57 26.02 25.14 25.82 1,310,520 -0.13(-0.49%)
Nov 10, 2010 26.15 26.23 25.54 25.95 1,621,161 -0.09(-0.36%)
Nov 09, 2010 26.15 26.53 25.83 26.04 1,585,919 +0.11(+0.43%)
Nov 08, 2010 25.48 26.03 25.33 25.93 1,678,355 +0.37(+1.46%)
Nov 05, 2010 25.66 25.95 25.46 25.56 792,122 -0.11(-0.43%)
Nov 04, 2010 25.13 25.81 25.06 25.67 1,553,383 +0.90(+3.63%)
Nov 03, 2010 24.97 25.01 24.44 24.77 1,189,640 -0.20(-0.78%)
Nov 02, 2010 25.01 25.49 24.69 24.97 1,332,965 +0.26(+1.07%)
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.