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 (%)
May 24, 2011 23.37 23.46 22.98 23.17 1,928,473 -0.07(-0.29%)
May 23, 2011 23.72 23.79 23.10 23.23 2,000,969 -0.85(-3.54%)
May 20, 2011 24.33 24.39 23.77 24.09 1,787,384 -0.32(-1.33%)
May 19, 2011 24.62 24.68 24.36 24.41 1,481,880 -0.07(-0.28%)
May 18, 2011 24.30 24.75 24.22 24.48 1,656,267 +0.20(+0.84%)
May 17, 2011 24.73 24.84 24.22 24.28 1,796,032 -0.59(-2.37%)
May 16, 2011 25.03 25.27 24.77 24.86 1,676,714 -0.20(-0.78%)
May 13, 2011 25.66 25.87 24.98 25.06 2,351,624 -0.59(-2.29%)
May 12, 2011 25.58 25.75 25.53 25.65 1,967,359 -0.02(-0.07%)
May 11, 2011 26.07 26.13 25.55 25.66 2,756,262 -0.51(-1.95%)
May 10, 2011 26.01 26.23 25.84 26.18 1,809,314 +0.20(+0.79%)
May 09, 2011 25.96 26.23 25.81 25.97 1,856,463 -0.10(-0.39%)
May 06, 2011 26.53 26.53 25.80 26.07 2,904,918 -0.01(-0.03%)
May 05, 2011 25.82 26.35 25.78 26.08 2,414,294 +0.06(+0.23%)
May 04, 2011 26.56 26.62 25.72 26.02 2,927,742 -0.57(-2.15%)
May 03, 2011 26.22 26.66 26.07 26.59 2,910,966 +0.18(+0.68%)
May 02, 2011 26.38 26.42 26.30 26.42 2,897,999 -0.58(-2.15%)
Apr 29, 2011 27.26 27.39 25.81 27.00 5,641,318 -0.61(-2.22%)
Apr 28, 2011 29.42 29.84 27.20 27.61 4,322,296 -2.68(-8.84%)
Apr 27, 2011 30.24 30.30 29.79 30.29 1,259,388 +0.13(+0.42%)
Apr 26, 2011 29.77 30.31 29.68 30.16 965,883 +0.63(+2.14%)
Apr 25, 2011 29.75 29.79 29.37 29.53 478,262 -0.27(-0.92%)
Apr 21, 2011 29.33 29.89 29.30 29.80 706,714 +0.72(+2.46%)
Apr 20, 2011 29.40 29.49 28.97 29.08 749,831 +0.31(+1.07%)
Apr 19, 2011 28.66 28.96 28.42 28.78 762,205 +0.32(+1.11%)
Apr 18, 2011 28.33 28.52 27.92 28.46 1,261,198 -0.22(-0.77%)
Apr 15, 2011 28.04 28.78 27.89 28.68 1,373,603 +0.66(+2.37%)
Apr 14, 2011 27.69 28.06 27.56 28.02 665,352 +0.15(+0.55%)
Apr 13, 2011 28.45 28.56 27.79 27.86 1,247,294 -0.29(-1.03%)
Apr 12, 2011 28.59 28.65 28.08 28.15 1,800,787 -0.67(-2.34%)
Apr 11, 2011 29.34 29.52 28.65 28.83 1,123,583 -0.42(-1.43%)
Apr 08, 2011 30.21 30.39 29.09 29.25 1,202,218 -0.79(-2.64%)
Apr 07, 2011 30.50 30.83 29.97 30.04 884,386 -0.49(-1.62%)
Apr 06, 2011 30.93 30.99 30.39 30.53 576,976 -0.15(-0.50%)
Apr 05, 2011 30.87 31.13 30.61 30.69 1,208,547 -0.32(-1.02%)
Apr 04, 2011 30.86 31.32 30.86 31.00 1,108,036 +0.27(+0.89%)
Apr 01, 2011 30.47 31.04 30.41 30.73 987,501 +0.56(+1.87%)
Mar 31, 2011 30.22 30.32 29.98 30.17 1,014,206 -0.01(-0.03%)
Mar 30, 2011 30.41 30.46 30.05 30.18 979,030 -0.02(-0.06%)
Mar 29, 2011 30.09 30.47 29.88 30.19 783,736 +0.04(+0.14%)
Mar 28, 2011 30.99 31.02 30.12 30.15 940,234 -0.72(-2.32%)
Mar 25, 2011 30.74 31.33 30.54 30.87 1,580,573 +0.30(+0.98%)
Mar 24, 2011 29.80 30.65 29.77 30.57 1,452,503 +0.94(+3.17%)
Mar 23, 2011 29.77 29.89 29.54 29.63 1,026,240 -0.18(-0.60%)
Mar 22, 2011 29.91 29.95 29.55 29.81 984,058 -0.04(-0.14%)
Mar 21, 2011 29.95 29.98 29.62 29.85 1,372,414 +0.99(+3.43%)
Mar 18, 2011 29.06 29.16 28.47 28.86 1,420,412 +0.13(+0.45%)
Mar 17, 2011 28.89 29.02 28.49 28.73 985,376 +0.30(+1.05%)
Mar 16, 2011 28.50 28.93 28.03 28.44 1,802,474 -0.14(-0.48%)
Mar 15, 2011 28.35 28.77 28.32 28.57 1,203,623 +0.01(+0.03%)
Mar 14, 2011 28.64 29.26 28.03 28.56 1,692,634 -0.46(-1.59%)
Mar 11, 2011 28.70 29.20 28.62 29.02 1,167,804 +0.14(+0.47%)
Mar 10, 2011 29.28 29.40 28.79 28.89 1,056,198 -0.93(-3.12%)
Mar 09, 2011 30.09 30.18 29.54 29.82 1,469,956 -0.39(-1.30%)
Mar 08, 2011 30.19 30.59 30.01 30.21 924,056 +0.03(+0.11%)
Mar 07, 2011 30.91 31.16 30.02 30.18 951,187 -0.71(-2.29%)
Mar 04, 2011 31.11 31.23 30.58 30.88 866,190 -0.32(-1.01%)
Mar 03, 2011 30.22 31.29 30.22 31.20 1,169,033 +1.23(+4.10%)
Mar 02, 2011 30.01 30.35 29.66 29.97 1,356,590 +0.03(+0.11%)
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.