Skip to main content

Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.24 42.25 40.90 42.23 511,945 +1.13(+2.76%)
Jun 29, 2016 41.34 41.44 40.53 41.09 699,813 +0.43(+1.07%)
Jun 28, 2016 39.83 40.84 39.83 40.66 1,044,756 +1.49(+3.80%)
Jun 27, 2016 39.90 40.16 38.95 39.17 1,075,740 -1.43(-3.53%)
Jun 24, 2016 40.99 41.78 40.41 40.61 664,206 -2.44(-5.67%)
Jun 23, 2016 42.85 43.31 42.55 43.05 704,649 +0.81(+1.91%)
Jun 22, 2016 42.60 42.76 42.10 42.25 566,787 -0.21(-0.50%)
Jun 21, 2016 42.86 42.96 42.37 42.46 711,632 -0.44(-1.03%)
Jun 20, 2016 42.48 43.25 42.36 42.90 1,004,996 +0.94(+2.24%)
Jun 17, 2016 40.31 42.28 40.01 41.96 1,741,681 +1.74(+4.34%)
Jun 16, 2016 39.69 40.30 39.42 40.22 404,464 +0.27(+0.66%)
Jun 15, 2016 40.12 40.71 39.81 39.95 355,236 +0.07(+0.18%)
Jun 14, 2016 39.83 40.09 39.29 39.88 484,808 -0.04(-0.11%)
Jun 13, 2016 40.19 40.55 39.84 39.93 401,479 -0.40(-0.99%)
Jun 10, 2016 40.93 41.13 40.12 40.32 377,435 -1.01(-2.44%)
Jun 09, 2016 41.25 41.52 40.63 41.33 388,308 -0.32(-0.76%)
Jun 08, 2016 41.66 41.87 41.42 41.65 470,856 +0.25(+0.60%)
Jun 07, 2016 41.67 42.02 41.40 41.40 862,019 -0.19(-0.47%)
Jun 06, 2016 40.92 41.84 40.74 41.60 1,177,084 +0.82(+2.02%)
Jun 03, 2016 41.06 41.06 40.27 40.78 574,419 -0.14(-0.35%)
Jun 02, 2016 40.81 41.14 40.61 40.92 825,653 +0.04(+0.11%)
Jun 01, 2016 40.63 40.93 39.79 40.87 595,501 +0.24(+0.59%)
May 31, 2016 40.69 41.04 40.44 40.63 971,979 -0.07(-0.17%)
May 27, 2016 40.64 40.71 40.71 40.71 528,422 -0.04(-0.11%)
May 26, 2016 40.89 41.86 40.75 40.75 824,924 +0.04(+0.09%)
May 25, 2016 40.70 40.93 40.46 40.71 891,853 +0.35(+0.86%)
May 24, 2016 40.30 40.73 40.08 40.37 468,394 +0.23(+0.57%)
May 23, 2016 40.10 40.60 39.86 40.14 410,609 -0.05(-0.13%)
May 20, 2016 40.24 40.50 40.01 40.19 371,831 +0.23(+0.58%)
May 19, 2016 39.68 40.22 39.37 39.96 363,512 -0.09(-0.22%)
May 18, 2016 40.18 41.14 39.94 40.05 616,888 -0.42(-1.05%)
May 17, 2016 40.32 41.05 40.07 40.48 594,893 +0.04(+0.11%)
May 16, 2016 40.27 40.91 40.19 40.43 510,243 +0.46(+1.15%)
May 13, 2016 40.01 40.49 39.73 39.97 382,153 -0.18(-0.44%)
May 12, 2016 40.64 40.96 40.02 40.15 484,922 -0.18(-0.44%)
May 11, 2016 40.65 40.86 40.16 40.32 644,560 -0.33(-0.80%)
May 10, 2016 40.02 40.99 40.02 40.65 1,012,077 +0.65(+1.63%)
May 09, 2016 40.52 40.63 39.97 40.00 468,719 -0.84(-2.05%)
May 06, 2016 40.17 41.11 40.17 40.84 486,479 +0.40(+0.98%)
May 05, 2016 40.61 41.06 40.19 40.44 666,260 +0.09(+0.22%)
May 04, 2016 41.12 41.41 40.07 40.35 1,136,473 -1.19(-2.86%)
May 03, 2016 42.34 42.34 41.14 41.54 1,645,080 -1.50(-3.48%)
May 02, 2016 43.06 43.27 42.35 43.04 1,404,342 -0.02(-0.04%)
Apr 29, 2016 42.31 43.81 42.18 43.06 2,586,471 +1.31(+3.15%)
Apr 28, 2016 40.23 42.67 38.36 41.74 4,221,911 +4.90(+13.30%)
Apr 27, 2016 35.12 36.91 34.91 36.84 2,265,251 +1.86(+5.32%)
Apr 26, 2016 35.04 35.16 34.60 34.98 1,750,474 +0.25(+0.71%)
Apr 25, 2016 35.09 35.35 34.59 34.74 782,014 -0.56(-1.57%)
Apr 22, 2016 34.82 35.58 34.68 35.29 895,278 +0.48(+1.37%)
Apr 21, 2016 34.83 35.19 34.01 34.82 976,208 +0.00(+0.00%)
Apr 20, 2016 35.36 35.55 34.80 34.82 739,747 -0.42(-1.20%)
Apr 19, 2016 35.38 35.66 34.88 35.24 898,735 +0.04(+0.13%)
Apr 18, 2016 35.26 35.72 35.11 35.19 469,990 -0.24(-0.67%)
Apr 15, 2016 35.22 35.61 35.16 35.43 872,640 +0.05(+0.15%)
Apr 14, 2016 36.25 36.51 35.17 35.38 1,286,383 -0.76(-2.10%)
Apr 13, 2016 35.30 36.31 35.03 36.14 1,313,006 +1.23(+3.54%)
Apr 12, 2016 34.80 35.42 34.74 34.90 782,168 +0.11(+0.30%)
Apr 11, 2016 34.86 35.27 34.73 34.80 413,403 +0.24(+0.69%)
Apr 08, 2016 34.67 35.26 34.38 34.56 355,322 +0.37(+1.08%)
Apr 07, 2016 34.39 34.61 34.00 34.19 288,007 -0.41(-1.20%)
Apr 06, 2016 34.67 34.82 33.91 34.60 415,809 -0.05(-0.15%)
Apr 05, 2016 34.65 35.07 34.36 34.66 704,678 -0.43(-1.23%)
Apr 04, 2016 35.31 35.79 34.82 35.09 948,648 -0.21(-0.60%)
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.