Skip to main content

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 (%)
Jun 29, 2012 17.37 17.87 17.19 17.87 858,912 +0.99(+5.86%)
Jun 28, 2012 16.09 16.89 16.04 16.88 731,804 +0.56(+3.45%)
Jun 27, 2012 16.05 16.36 15.87 16.31 484,867 +0.37(+2.30%)
Jun 26, 2012 16.25 16.30 15.79 15.95 620,181 -0.29(-1.79%)
Jun 25, 2012 16.74 16.75 16.03 16.24 830,648 -0.90(-5.27%)
Jun 22, 2012 17.28 17.32 16.95 17.14 455,804 +0.03(+0.15%)
Jun 21, 2012 17.86 17.98 17.09 17.12 620,460 -0.74(-4.15%)
Jun 20, 2012 17.99 18.04 17.65 17.86 338,139 -0.11(-0.62%)
Jun 19, 2012 17.42 18.28 17.29 17.97 814,208 +0.58(+3.34%)
Jun 18, 2012 17.18 17.41 17.00 17.39 485,357 -0.02(-0.10%)
Jun 15, 2012 17.46 17.50 17.21 17.41 760,773 +0.02(+0.10%)
Jun 14, 2012 17.23 17.52 17.11 17.39 736,880 +0.18(+1.04%)
Jun 13, 2012 17.41 17.66 17.12 17.21 649,031 -0.23(-1.32%)
Jun 12, 2012 17.37 17.50 17.16 17.44 714,315 +0.18(+1.04%)
Jun 11, 2012 18.04 18.04 17.25 17.26 744,742 -0.49(-2.74%)
Jun 08, 2012 17.12 17.81 16.74 17.75 586,165 +0.54(+3.12%)
Jun 07, 2012 17.32 17.60 17.11 17.21 793,385 +0.17(+1.00%)
Jun 06, 2012 16.61 17.18 16.59 17.04 621,389 +0.69(+4.23%)
Jun 05, 2012 16.04 16.44 15.95 16.35 716,381 +0.26(+1.59%)
Jun 04, 2012 16.60 16.72 15.77 16.09 862,246 -0.44(-2.68%)
Jun 01, 2012 16.93 16.94 16.42 16.54 1,041,850 -0.92(-5.28%)
May 31, 2012 17.92 17.96 17.18 17.46 1,352,908 -0.50(-2.80%)
May 30, 2012 18.23 18.28 17.74 17.96 552,261 -0.57(-3.08%)
May 29, 2012 18.09 18.68 18.05 18.53 636,165 +0.75(+4.22%)
May 25, 2012 18.00 18.06 17.62 17.78 407,371 -0.26(-1.42%)
May 24, 2012 18.15 18.21 17.72 18.04 346,663 -0.02(-0.09%)
May 23, 2012 17.76 18.10 17.41 18.05 573,915 +0.05(+0.28%)
May 22, 2012 18.20 18.30 17.84 18.00 790,620 -0.15(-0.85%)
May 21, 2012 17.53 18.19 17.23 18.16 768,657 +0.75(+4.31%)
May 18, 2012 17.76 17.76 17.25 17.41 831,203 -0.19(-1.07%)
May 17, 2012 19.06 19.16 17.59 17.59 1,563,586 -1.40(-7.36%)
May 16, 2012 19.30 19.82 18.95 18.99 1,323,625 -0.26(-1.33%)
May 15, 2012 18.53 19.63 18.42 19.25 1,621,773 +0.78(+4.20%)
May 14, 2012 18.41 18.59 18.34 18.47 557,938 -0.18(-0.96%)
May 11, 2012 18.52 19.02 18.45 18.65 612,471 -0.11(-0.59%)
May 10, 2012 19.26 19.32 18.72 18.76 695,960 -0.26(-1.35%)
May 09, 2012 18.95 19.17 18.55 19.02 459,975 -0.23(-1.20%)
May 08, 2012 19.22 19.36 18.72 19.25 721,443 -0.22(-1.14%)
May 07, 2012 19.45 19.68 19.37 19.47 970,903 -0.12(-0.61%)
May 04, 2012 19.89 19.93 19.12 19.59 925,847 -0.26(-1.29%)
May 03, 2012 20.18 20.27 19.75 19.84 1,239,495 -0.35(-1.73%)
May 02, 2012 19.69 20.23 19.38 20.19 1,003,767 +0.27(+1.37%)
May 01, 2012 19.49 20.00 19.39 19.92 992,216 +0.45(+2.32%)
Apr 30, 2012 20.21 20.21 19.33 19.47 884,272 -0.78(-3.83%)
Apr 27, 2012 20.19 20.29 19.81 20.25 1,049,739 +0.31(+1.54%)
Apr 26, 2012 19.74 20.09 19.73 19.94 804,270 +0.38(+1.92%)
Apr 25, 2012 19.18 19.59 19.04 19.56 915,677 +0.65(+3.43%)
Apr 24, 2012 18.87 19.17 18.76 18.91 434,044 +0.12(+0.64%)
Apr 23, 2012 19.02 19.02 18.61 18.80 785,540 -0.61(-3.12%)
Apr 20, 2012 19.71 19.84 19.40 19.40 819,859 -0.18(-0.91%)
Apr 19, 2012 19.08 19.84 19.08 19.58 1,447,606 +0.44(+2.32%)
Apr 18, 2012 18.74 19.20 18.64 19.14 833,922 +0.32(+1.72%)
Apr 17, 2012 18.41 18.98 18.41 18.81 561,759 +0.54(+2.94%)
Apr 16, 2012 18.43 18.56 18.04 18.28 653,209 +0.00(+0.00%)
Apr 13, 2012 18.63 18.73 18.25 18.28 497,397 -0.49(-2.64%)
Apr 12, 2012 18.25 18.96 18.25 18.77 599,337 +0.50(+2.75%)
Apr 11, 2012 18.51 18.69 18.19 18.27 661,697 +0.02(+0.09%)
Apr 10, 2012 18.68 18.74 17.91 18.25 1,073,216 -0.50(-2.68%)
Apr 09, 2012 18.99 19.02 18.68 18.75 894,576 -0.56(-2.91%)
Apr 05, 2012 19.43 19.61 19.27 19.32 493,952 -0.23(-1.18%)
Apr 04, 2012 20.07 20.10 19.47 19.55 746,144 -0.78(-3.86%)
Apr 03, 2012 19.74 20.50 19.61 20.33 1,283,741 +0.46(+2.32%)
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.