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 (%)
Jan 29, 2010 31.45 32.09 30.61 30.76 2,368,717 -0.60(-1.90%)
Jan 28, 2010 33.19 33.51 30.28 31.36 3,842,833 +0.67(+2.17%)
Jan 27, 2010 29.84 30.82 29.20 30.69 2,239,350 +0.71(+2.36%)
Jan 26, 2010 30.15 30.49 29.39 29.98 1,189,271 -0.32(-1.04%)
Jan 25, 2010 29.80 30.55 29.42 30.30 1,319,576 +0.61(+2.07%)
Jan 22, 2010 30.27 30.74 29.40 29.69 1,306,785 -0.74(-2.44%)
Jan 21, 2010 31.53 31.83 30.33 30.43 1,132,094 -1.01(-3.23%)
Jan 20, 2010 31.33 31.59 31.01 31.44 892,335 -0.29(-0.91%)
Jan 19, 2010 32.05 32.31 31.32 31.73 945,722 -0.31(-0.96%)
Jan 15, 2010 32.75 32.04 32.04 32.04 829,987 -0.72(-2.19%)
Jan 14, 2010 32.22 33.16 32.18 32.76 981,986 +0.32(+0.97%)
Jan 13, 2010 31.89 32.51 31.19 32.44 1,430,389 +0.56(+1.77%)
Jan 12, 2010 32.59 32.79 30.96 31.88 2,641,555 -0.92(-2.81%)
Jan 11, 2010 33.13 33.17 32.47 32.80 969,911 -0.18(-0.54%)
Jan 08, 2010 33.16 33.61 32.78 32.98 1,107,501 -0.33(-1.00%)
Jan 07, 2010 32.82 33.37 32.30 33.31 1,036,976 +0.52(+1.59%)
Jan 06, 2010 33.03 33.19 32.64 32.79 916,438 -0.36(-1.08%)
Jan 05, 2010 32.92 33.35 32.36 33.15 2,011,138 +0.71(+2.18%)
Jan 04, 2010 32.07 32.69 31.63 32.44 1,499,504 +0.86(+2.73%)
Dec 31, 2009 32.29 31.58 31.58 31.58 734,300 -0.70(-2.17%)
Dec 30, 2009 32.53 32.62 31.99 32.28 847,596 +0.28(+0.88%)
Dec 29, 2009 32.86 33.12 31.96 32.00 966,943 -0.90(-2.72%)
Dec 28, 2009 32.66 33.46 32.52 32.89 1,078,301 +0.28(+0.86%)
Dec 24, 2009 32.08 32.82 32.08 32.61 577,449 +0.72(+2.25%)
Dec 23, 2009 32.18 32.47 31.68 31.89 1,449,877 -0.38(-1.16%)
Dec 22, 2009 31.99 32.73 31.66 32.27 1,628,984 +0.26(+0.80%)
Dec 21, 2009 32.06 32.33 31.77 32.01 1,444,441 +0.05(+0.16%)
Dec 18, 2009 32.16 32.71 31.77 31.96 2,775,158 +0.34(+1.08%)
Dec 17, 2009 30.27 33.00 30.27 31.62 4,712,312 +1.28(+4.22%)
Dec 16, 2009 31.05 31.32 30.34 30.34 1,980,194 -0.55(-1.79%)
Dec 15, 2009 30.09 31.42 29.19 30.90 4,295,830 -0.08(-0.25%)
Dec 14, 2009 29.92 32.51 29.45 30.97 16,534,454 -3.96(-11.33%)
Dec 11, 2009 34.53 35.45 34.08 34.93 1,580,263 +0.79(+2.32%)
Dec 10, 2009 34.63 34.96 33.85 34.14 1,646,559 -0.26(-0.74%)
Dec 09, 2009 33.69 34.63 32.91 34.39 1,693,701 +0.72(+2.15%)
Dec 08, 2009 34.21 34.33 33.35 33.67 1,565,473 -0.55(-1.62%)
Dec 07, 2009 35.42 35.73 34.13 34.22 1,799,178 -1.27(-3.58%)
Dec 04, 2009 35.12 35.81 34.10 35.49 2,539,264 +1.44(+4.23%)
Dec 03, 2009 33.79 34.99 33.16 34.05 2,972,014 +0.78(+2.33%)
Dec 02, 2009 34.44 34.88 33.26 33.28 1,842,175 -1.16(-3.37%)
Dec 01, 2009 34.03 34.88 33.98 34.44 1,639,829 +0.55(+1.64%)
Nov 30, 2009 32.50 33.99 32.39 33.88 2,752,799 +1.18(+3.60%)
Nov 27, 2009 32.24 33.17 31.87 32.70 497,896 -0.62(-1.87%)
Nov 25, 2009 32.85 33.66 32.71 33.33 1,632,573 +0.57(+1.74%)
Nov 24, 2009 32.00 32.86 31.78 32.76 1,769,431 +0.79(+2.48%)
Nov 23, 2009 33.09 33.25 31.87 31.96 1,549,948 -0.42(-1.29%)
Nov 20, 2009 33.15 33.23 32.07 32.38 1,924,121 -1.01(-3.04%)
Nov 19, 2009 33.53 33.71 32.95 33.40 1,512,813 -0.61(-1.78%)
Nov 18, 2009 33.31 34.74 32.89 34.00 2,575,569 +0.80(+2.41%)
Nov 17, 2009 33.28 33.55 32.77 33.20 2,085,641 -0.08(-0.23%)
Nov 16, 2009 33.95 34.09 33.19 33.28 2,047,748 -0.57(-1.69%)
Nov 13, 2009 33.91 34.02 33.51 33.85 1,581,641 +0.19(+0.56%)
Nov 12, 2009 34.26 34.46 33.55 33.66 2,253,309 -0.67(-1.94%)
Nov 11, 2009 33.83 34.53 33.74 34.32 2,905,568 +1.06(+3.18%)
Nov 10, 2009 32.23 33.31 32.11 33.27 2,002,149 +0.82(+2.52%)
Nov 09, 2009 31.54 32.72 31.37 32.45 1,712,831 +1.16(+3.71%)
Nov 06, 2009 31.26 31.43 30.45 31.29 1,449,127 -0.01(-0.03%)
Nov 05, 2009 30.73 31.71 30.73 31.30 2,101,456 +0.84(+2.74%)
Nov 04, 2009 30.26 31.13 29.93 30.46 3,252,794 +0.37(+1.22%)
Nov 03, 2009 27.84 30.27 27.84 30.09 5,113,470 +2.95(+10.87%)
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.