Skip to main content

Oshkosh Truck Corp (NY: OSK )

101.98 -3.25 (-3.09%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.23 42.25 40.89 42.22 512,020 +1.13(+2.76%)
Jun 29, 2016 41.34 41.43 40.53 41.09 699,916 +0.43(+1.07%)
Jun 28, 2016 39.82 40.84 39.82 40.65 1,044,910 +1.49(+3.80%)
Jun 27, 2016 39.89 40.15 38.95 39.17 1,075,898 -1.43(-3.53%)
Jun 24, 2016 40.98 41.78 40.41 40.60 664,304 -2.44(-5.67%)
Jun 23, 2016 42.84 43.30 42.55 43.04 704,753 +0.81(+1.91%)
Jun 22, 2016 42.59 42.76 42.10 42.24 566,870 -0.21(-0.50%)
Jun 21, 2016 42.85 42.96 42.36 42.45 711,737 -0.44(-1.03%)
Jun 20, 2016 42.48 43.25 42.35 42.89 1,005,145 +0.94(+2.24%)
Jun 17, 2016 40.30 42.27 40.01 41.96 1,741,938 +1.74(+4.34%)
Jun 16, 2016 39.68 40.29 39.42 40.21 404,523 +0.27(+0.66%)
Jun 15, 2016 40.12 40.70 39.81 39.95 355,288 +0.07(+0.18%)
Jun 14, 2016 39.82 40.09 39.28 39.88 484,880 -0.04(-0.11%)
Jun 13, 2016 40.19 40.55 39.83 39.92 401,538 -0.40(-0.99%)
Jun 10, 2016 40.92 41.12 40.12 40.32 377,490 -1.01(-2.44%)
Jun 09, 2016 41.25 41.51 40.62 41.33 388,365 -0.32(-0.77%)
Jun 08, 2016 41.65 41.87 41.42 41.65 470,925 +0.25(+0.60%)
Jun 07, 2016 41.66 42.02 41.40 41.40 862,146 -0.19(-0.47%)
Jun 06, 2016 40.91 41.83 40.73 41.59 1,177,257 +0.82(+2.02%)
Jun 03, 2016 41.05 41.05 40.27 40.77 574,503 -0.14(-0.35%)
Jun 02, 2016 40.81 41.13 40.60 40.91 825,774 +0.04(+0.11%)
Jun 01, 2016 40.63 40.92 39.79 40.87 595,589 +0.24(+0.59%)
May 31, 2016 40.68 41.04 40.43 40.63 972,123 -0.07(-0.17%)
May 27, 2016 40.64 40.70 40.70 40.70 528,500 -0.04(-0.11%)
May 26, 2016 40.88 41.85 40.74 40.74 825,045 +0.04(+0.09%)
May 25, 2016 40.69 40.93 40.45 40.71 891,984 +0.35(+0.85%)
May 24, 2016 40.29 40.73 40.07 40.36 468,463 +0.23(+0.57%)
May 23, 2016 40.10 40.59 39.86 40.13 410,669 -0.05(-0.13%)
May 20, 2016 40.24 40.50 40.00 40.19 371,885 +0.23(+0.58%)
May 19, 2016 39.67 40.21 39.36 39.96 363,565 -0.09(-0.22%)
May 18, 2016 40.18 41.13 39.93 40.04 616,979 -0.42(-1.05%)
May 17, 2016 40.31 41.04 40.06 40.47 594,981 +0.04(+0.11%)
May 16, 2016 40.27 40.90 40.19 40.42 510,318 +0.46(+1.15%)
May 13, 2016 40.01 40.49 39.73 39.96 382,209 -0.18(-0.44%)
May 12, 2016 40.64 40.96 40.02 40.14 484,994 -0.18(-0.44%)
May 11, 2016 40.64 40.86 40.15 40.32 644,655 -0.33(-0.80%)
May 10, 2016 40.01 40.98 40.01 40.64 1,012,226 +0.65(+1.63%)
May 09, 2016 40.51 40.63 39.97 39.99 468,788 -0.84(-2.05%)
May 06, 2016 40.16 41.10 40.16 40.83 486,551 +0.40(+0.98%)
May 05, 2016 40.60 41.05 40.19 40.43 666,359 +0.09(+0.22%)
May 04, 2016 41.11 41.40 40.06 40.35 1,136,641 -1.19(-2.86%)
May 03, 2016 42.34 42.34 41.13 41.53 1,645,322 -1.50(-3.48%)
May 02, 2016 43.05 43.26 42.35 43.03 1,404,549 -0.02(-0.04%)
Apr 29, 2016 42.30 43.81 42.18 43.05 2,586,852 +1.31(+3.15%)
Apr 28, 2016 40.22 42.66 38.35 41.74 4,222,533 +4.90(+13.30%)
Apr 27, 2016 35.12 36.91 34.91 36.84 2,265,585 +1.86(+5.32%)
Apr 26, 2016 35.03 35.15 34.60 34.98 1,750,731 +0.25(+0.71%)
Apr 25, 2016 35.08 35.35 34.58 34.73 782,130 -0.56(-1.57%)
Apr 22, 2016 34.81 35.58 34.68 35.29 895,410 +0.48(+1.37%)
Apr 21, 2016 34.83 35.19 34.01 34.81 976,351 +0.00(+0.00%)
Apr 20, 2016 35.36 35.54 34.80 34.81 739,856 -0.42(-1.20%)
Apr 19, 2016 35.37 35.66 34.87 35.23 898,868 +0.04(+0.13%)
Apr 18, 2016 35.25 35.72 35.10 35.19 470,059 -0.24(-0.67%)
Apr 15, 2016 35.22 35.60 35.15 35.43 872,768 +0.05(+0.15%)
Apr 14, 2016 36.25 36.50 35.16 35.37 1,286,572 -0.76(-2.10%)
Apr 13, 2016 35.30 36.30 35.02 36.13 1,313,199 +1.23(+3.54%)
Apr 12, 2016 34.79 35.42 34.73 34.90 782,283 +0.11(+0.30%)
Apr 11, 2016 34.85 35.27 34.72 34.79 413,464 +0.24(+0.69%)
Apr 08, 2016 34.66 35.25 34.38 34.56 355,374 +0.37(+1.08%)
Apr 07, 2016 34.39 34.61 34.00 34.18 288,049 -0.41(-1.20%)
Apr 06, 2016 34.66 34.81 33.90 34.60 415,870 -0.05(-0.15%)
Apr 05, 2016 34.64 35.07 34.35 34.65 704,782 -0.43(-1.23%)
Apr 04, 2016 35.30 35.79 34.81 35.08 948,788 -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.