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 29, 2016 28.03 29.16 27.65 28.85 2,386,709 +1.49(+5.44%)
Jan 28, 2016 26.55 28.27 25.92 27.36 4,870,045 -2.19(-7.41%)
Jan 27, 2016 30.32 30.72 29.29 29.55 1,371,034 -0.75(-2.49%)
Jan 26, 2016 29.30 31.32 28.91 30.30 2,826,718 +1.58(+5.49%)
Jan 25, 2016 29.08 29.28 28.37 28.73 1,380,263 -0.77(-2.61%)
Jan 22, 2016 29.52 30.29 29.04 29.50 1,043,282 +0.77(+2.68%)
Jan 21, 2016 28.85 29.53 28.35 28.73 1,028,908 -0.09(-0.30%)
Jan 20, 2016 28.80 29.25 27.18 28.81 1,864,167 -0.79(-2.66%)
Jan 19, 2016 30.33 30.34 29.02 29.60 1,317,833 -0.39(-1.29%)
Jan 15, 2016 28.66 29.99 29.99 29.99 1,429,463 +0.23(+0.77%)
Jan 14, 2016 29.76 30.05 28.73 29.76 943,604 +0.03(+0.09%)
Jan 13, 2016 30.75 31.14 29.56 29.73 946,420 -0.71(-2.33%)
Jan 12, 2016 30.73 30.85 29.80 30.44 876,611 +0.15(+0.49%)
Jan 11, 2016 30.61 30.85 29.76 30.29 784,426 -0.20(-0.66%)
Jan 08, 2016 31.26 31.28 30.44 30.50 868,788 -0.58(-1.86%)
Jan 07, 2016 31.40 31.86 30.93 31.07 806,870 -1.06(-3.30%)
Jan 06, 2016 32.26 32.47 31.75 32.13 1,179,037 -0.79(-2.39%)
Jan 05, 2016 34.15 34.26 32.86 32.92 1,242,286 -1.23(-3.59%)
Jan 04, 2016 33.54 34.38 33.31 34.15 1,119,890 -0.05(-0.15%)
Dec 31, 2015 34.34 34.20 34.20 34.20 642,762 -0.19(-0.56%)
Dec 30, 2015 34.61 35.28 34.33 34.39 580,395 -0.51(-1.46%)
Dec 29, 2015 34.39 35.08 34.11 34.90 555,115 +0.78(+2.28%)
Dec 28, 2015 34.72 34.82 33.97 34.12 568,092 -0.80(-2.28%)
Dec 24, 2015 34.88 34.92 34.92 34.92 252,493 -0.07(-0.20%)
Dec 23, 2015 34.71 35.13 34.49 34.99 683,836 +0.67(+1.97%)
Dec 22, 2015 33.11 34.66 33.00 34.32 774,636 +1.29(+3.90%)
Dec 21, 2015 33.04 33.25 32.69 33.03 863,190 +0.32(+0.99%)
Dec 18, 2015 33.58 33.58 32.58 32.70 2,232,542 -0.97(-2.89%)
Dec 17, 2015 35.38 35.46 33.64 33.68 1,117,131 -1.68(-4.76%)
Dec 16, 2015 34.88 35.57 34.65 35.36 1,258,569 +0.66(+1.89%)
Dec 15, 2015 34.60 34.74 33.84 34.70 1,132,171 +0.30(+0.87%)
Dec 14, 2015 34.17 34.72 33.84 34.40 970,147 +0.27(+0.80%)
Dec 11, 2015 34.74 34.74 34.07 34.13 1,039,498 -1.09(-3.08%)
Dec 10, 2015 35.65 35.91 35.21 35.22 803,065 -0.44(-1.23%)
Dec 09, 2015 35.48 36.80 35.48 35.66 878,720 +0.05(+0.15%)
Dec 08, 2015 35.97 36.33 35.33 35.60 1,170,065 -0.93(-2.54%)
Dec 07, 2015 36.65 36.95 36.26 36.53 632,576 -0.46(-1.25%)
Dec 04, 2015 36.65 37.08 36.17 37.00 565,300 +0.23(+0.62%)
Dec 03, 2015 37.90 37.91 36.58 36.77 605,073 -1.00(-2.64%)
Dec 02, 2015 38.12 38.40 37.45 37.77 940,765 -0.44(-1.15%)
Dec 01, 2015 38.41 38.56 37.75 38.21 666,525 -0.22(-0.57%)
Nov 30, 2015 38.00 38.61 37.74 38.42 779,255 +0.49(+1.29%)
Nov 27, 2015 37.84 38.28 37.50 37.93 299,324 +0.22(+0.58%)
Nov 25, 2015 38.35 37.71 37.71 37.71 826,310 -0.68(-1.78%)
Nov 24, 2015 37.61 38.58 37.36 38.40 953,969 +0.84(+2.24%)
Nov 23, 2015 38.06 38.31 37.49 37.56 506,162 -0.35(-0.92%)
Nov 20, 2015 37.54 38.01 37.32 37.91 775,743 +0.60(+1.60%)
Nov 19, 2015 37.26 37.38 36.88 37.31 535,584 -0.07(-0.19%)
Nov 18, 2015 36.97 37.43 36.71 37.38 716,831 +0.71(+1.93%)
Nov 17, 2015 36.96 37.00 36.51 36.67 968,704 -0.24(-0.64%)
Nov 16, 2015 35.73 37.22 35.61 36.91 1,361,122 +1.02(+2.86%)
Nov 13, 2015 36.34 36.79 35.88 35.88 1,947,469 -0.49(-1.35%)
Nov 12, 2015 35.98 36.72 35.83 36.37 1,609,821 -0.18(-0.48%)
Nov 11, 2015 36.80 36.98 36.25 36.55 1,082,233 -0.06(-0.17%)
Nov 10, 2015 35.95 36.89 35.95 36.61 989,641 +0.42(+1.16%)
Nov 09, 2015 36.79 36.87 36.05 36.19 1,571,934 -0.68(-1.84%)
Nov 06, 2015 36.51 37.28 36.26 36.87 1,133,994 +0.24(+0.64%)
Nov 05, 2015 36.58 36.98 35.90 36.64 1,149,622 +0.02(+0.05%)
Nov 04, 2015 36.32 36.95 36.32 36.62 1,217,214 +0.44(+1.20%)
Nov 03, 2015 36.40 36.92 35.70 36.18 1,819,963 -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.