Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 63.50 63.70 61.78 62.31 1,160,673 -1.36(-2.14%)
Jan 30, 2017 64.38 64.38 62.82 63.67 1,239,548 -1.25(-1.93%)
Jan 27, 2017 64.55 65.26 63.92 64.92 1,276,167 +0.44(+0.68%)
Jan 26, 2017 64.89 66.36 62.89 64.48 1,585,945 -0.94(-1.44%)
Jan 25, 2017 63.74 65.96 63.74 65.42 1,480,329 +1.91(+3.02%)
Jan 24, 2017 62.43 63.81 62.34 63.51 1,176,999 +1.47(+2.37%)
Jan 23, 2017 62.22 62.33 61.05 62.04 899,203 -0.29(-0.46%)
Jan 20, 2017 61.73 62.56 61.59 62.33 973,685 +0.81(+1.32%)
Jan 19, 2017 61.64 62.04 60.87 61.51 638,929 +0.08(+0.13%)
Jan 18, 2017 60.86 61.76 60.82 61.43 806,600 +0.44(+0.72%)
Jan 17, 2017 61.81 61.81 60.81 60.99 677,714 -0.75(-1.22%)
Jan 13, 2017 61.74 61.74 61.74 0 +0.99(+1.63%)
Jan 12, 2017 61.34 61.50 59.58 60.75 632,858 -0.35(-0.57%)
Jan 11, 2017 60.89 61.39 60.57 61.10 646,188 +0.21(+0.35%)
Jan 10, 2017 59.69 60.98 59.38 60.89 829,994 +1.54(+2.59%)
Jan 09, 2017 59.99 59.99 59.09 59.35 645,197 -0.68(-1.13%)
Jan 06, 2017 59.47 60.70 58.99 60.03 851,928 +0.81(+1.36%)
Jan 05, 2017 59.06 59.71 58.47 59.22 1,481,850 +0.04(+0.08%)
Jan 04, 2017 58.65 59.36 58.10 59.18 1,138,185 -0.12(-0.20%)
Jan 03, 2017 58.71 59.62 58.14 59.29 1,075,288 +1.48(+2.55%)
Dec 30, 2016 57.82 57.82 57.82 0 -0.99(-1.69%)
Dec 29, 2016 58.95 59.57 58.52 58.81 488,833 -0.06(-0.11%)
Dec 28, 2016 59.70 60.12 58.76 58.87 602,135 -0.54(-0.90%)
Dec 27, 2016 59.83 60.26 59.27 59.41 401,454 -0.30(-0.49%)
Dec 23, 2016 59.70 59.70 59.70 0 +0.36(+0.60%)
Dec 22, 2016 59.53 59.93 59.19 59.35 710,713 -0.22(-0.38%)
Dec 21, 2016 60.00 60.12 58.98 59.57 1,280,721 -0.29(-0.48%)
Dec 20, 2016 59.94 60.63 58.86 59.86 1,866,844 -0.07(-0.12%)
Dec 19, 2016 59.30 60.21 59.13 59.93 1,036,028 +0.39(+0.66%)
Dec 16, 2016 61.06 61.66 59.38 59.53 1,653,552 -1.48(-2.42%)
Dec 15, 2016 60.63 61.39 60.12 61.01 771,131 +0.38(+0.62%)
Dec 14, 2016 61.65 62.03 60.47 60.64 816,443 -1.09(-1.77%)
Dec 13, 2016 62.51 62.85 61.03 61.73 1,037,186 -0.54(-0.86%)
Dec 12, 2016 62.74 63.06 61.57 62.26 668,458 -0.47(-0.76%)
Dec 09, 2016 63.53 63.72 61.47 62.74 1,164,386 -1.23(-1.92%)
Dec 08, 2016 64.19 64.42 63.54 63.96 651,690 -0.06(-0.10%)
Dec 07, 2016 62.74 64.17 62.42 64.03 1,097,446 +1.37(+2.19%)
Dec 06, 2016 61.87 62.86 61.07 62.66 1,674,195 +0.07(+0.11%)
Dec 05, 2016 62.70 63.69 62.43 62.59 1,232,827 +0.23(+0.37%)
Dec 02, 2016 63.11 63.20 62.22 62.35 1,142,744 -0.55(-0.87%)
Dec 01, 2016 63.09 64.21 62.76 62.90 1,074,853 +0.26(+0.41%)
Nov 30, 2016 63.00 63.21 62.31 62.64 989,490 +0.28(+0.44%)
Nov 29, 2016 61.62 62.73 61.24 62.36 815,235 +0.50(+0.81%)
Nov 28, 2016 62.79 62.94 61.82 61.86 653,445 -1.06(-1.68%)
Nov 25, 2016 62.41 62.92 62.30 62.92 376,309 +0.34(+0.54%)
Nov 23, 2016 62.58 62.58 62.58 0 +1.41(+2.31%)
Nov 22, 2016 60.01 61.23 59.99 61.16 793,346 +1.31(+2.18%)
Nov 21, 2016 59.78 60.31 59.21 59.86 905,198 +0.64(+1.07%)
Nov 18, 2016 59.72 59.85 59.02 59.22 860,977 -0.50(-0.84%)
Nov 17, 2016 59.04 59.92 58.90 59.72 1,216,999 +0.01(+0.02%)
Nov 16, 2016 60.01 60.32 59.44 59.71 914,509 -0.36(-0.60%)
Nov 15, 2016 57.87 60.12 57.87 60.07 981,216 +1.38(+2.35%)
Nov 14, 2016 59.02 59.18 57.63 58.69 1,542,672 +0.08(+0.14%)
Nov 11, 2016 56.82 58.65 56.34 58.61 1,735,291 +1.61(+2.82%)
Nov 10, 2016 54.86 57.28 54.31 57.01 3,619,207 +2.69(+4.96%)
Nov 09, 2016 50.77 55.48 50.77 54.31 5,018,914 +4.75(+9.57%)
Nov 08, 2016 49.46 50.14 49.24 49.57 979,509 -0.07(-0.14%)
Nov 07, 2016 50.10 50.14 49.49 49.64 1,374,642 +0.38(+0.78%)
Nov 04, 2016 48.59 49.88 48.33 49.26 1,119,097 +0.43(+0.88%)
Nov 03, 2016 49.02 49.27 48.63 48.83 908,796 -0.27(-0.55%)
Nov 02, 2016 48.42 50.01 48.34 49.10 2,158,738 +0.48(+0.99%)
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.