Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.618 5.967 5.618 5.870 1,188,971 +0.25(+4.50%)
Oct 30, 2002 5.298 5.658 5.298 5.617 1,574,138 +0.33(+6.24%)
Oct 29, 2002 5.257 5.396 5.237 5.288 1,497,493 +0.04(+0.69%)
Oct 28, 2002 5.499 5.530 5.082 5.252 1,287,446 -0.23(-4.23%)
Oct 25, 2002 5.447 5.509 5.443 5.483 554,950 +0.03(+0.47%)
Oct 24, 2002 5.668 5.714 5.458 5.458 573,869 -0.20(-3.57%)
Oct 23, 2002 5.578 5.678 5.578 5.660 404,570 +0.08(+1.44%)
Oct 22, 2002 5.659 5.664 5.530 5.579 450,169 -0.08(-1.40%)
Oct 21, 2002 5.690 5.718 5.577 5.659 487,037 -0.05(-0.81%)
Oct 18, 2002 5.726 5.726 5.642 5.705 276,990 -0.04(-0.63%)
Oct 17, 2002 5.669 5.751 5.630 5.741 462,782 +0.12(+2.20%)
Oct 16, 2002 5.726 5.736 5.556 5.617 307,066 -0.11(-1.89%)
Oct 15, 2002 5.494 5.726 5.463 5.726 422,034 +0.26(+4.85%)
Oct 14, 2002 5.514 5.514 5.443 5.461 375,464 -0.09(-1.62%)
Oct 11, 2002 5.514 5.597 5.494 5.550 450,654 +0.05(+0.84%)
Oct 10, 2002 5.288 5.514 5.288 5.504 263,892 +0.23(+4.38%)
Oct 09, 2002 5.397 5.432 5.250 5.273 440,467 -0.12(-2.27%)
Oct 08, 2002 5.411 5.473 5.272 5.396 508,381 -0.03(-0.49%)
Oct 07, 2002 5.671 5.672 5.354 5.423 604,430 -0.25(-4.38%)
Oct 04, 2002 5.785 5.789 5.642 5.671 378,860 -0.09(-1.56%)
Oct 03, 2002 5.762 5.885 5.712 5.761 252,250 -0.03(-0.55%)
Oct 02, 2002 6.009 6.014 5.793 5.793 405,055 -0.21(-3.44%)
Oct 01, 2002 5.695 5.999 5.695 5.999 463,267 +0.19(+3.19%)
Sep 30, 2002 5.571 5.839 5.447 5.813 525,844 +0.23(+4.06%)
Sep 27, 2002 5.684 5.751 5.570 5.587 353,635 -0.12(-2.08%)
Sep 26, 2002 5.576 5.749 5.576 5.705 533,121 +0.14(+2.56%)
Sep 25, 2002 5.257 5.635 5.257 5.563 586,481 +0.33(+6.24%)
Sep 24, 2002 5.453 5.454 5.165 5.236 1,089,527 -0.28(-5.03%)
Sep 23, 2002 5.566 5.602 5.503 5.513 219,263 -0.05(-0.94%)
Sep 20, 2002 5.617 5.617 5.545 5.566 539,427 -0.10(-1.82%)
Sep 19, 2002 5.891 5.891 5.669 5.669 299,789 -0.24(-4.01%)
Sep 18, 2002 5.978 5.989 5.854 5.906 177,545 -0.08(-1.29%)
Sep 17, 2002 6.061 6.080 5.964 5.983 172,209 -0.07(-1.21%)
Sep 16, 2002 6.117 6.141 6.045 6.057 130,005 -0.05(-0.74%)
Sep 13, 2002 6.093 6.181 6.024 6.102 272,139 +0.01(+0.17%)
Sep 12, 2002 6.081 6.130 6.071 6.092 218,778 -0.03(-0.56%)
Sep 11, 2002 6.184 6.194 6.099 6.126 116,423 -0.06(-0.95%)
Sep 10, 2002 6.092 6.207 6.092 6.184 661,186 +0.10(+1.71%)
Sep 09, 2002 5.978 6.107 5.936 6.080 467,633 +0.11(+1.79%)
Sep 06, 2002 5.825 5.979 5.825 5.973 193,068 +0.15(+2.57%)
Sep 05, 2002 5.885 5.886 5.784 5.824 203,740 -0.07(-1.15%)
Sep 04, 2002 5.679 5.906 5.679 5.892 264,862 +0.21(+3.74%)
Sep 03, 2002 5.829 5.838 5.679 5.679 143,588 -0.13(-2.22%)
Aug 30, 2002 5.793 5.849 5.793 5.808 162,992 +0.02(+0.39%)
Aug 29, 2002 5.494 5.798 5.489 5.785 437,557 +0.19(+3.37%)
Aug 28, 2002 5.724 5.724 5.597 5.597 277,960 -0.13(-2.25%)
Aug 27, 2002 5.875 5.896 5.726 5.726 299,304 -0.15(-2.54%)
Aug 26, 2002 5.788 5.885 5.788 5.875 388,077 +0.07(+1.14%)
Aug 23, 2002 5.840 5.874 5.809 5.809 381,771 -0.03(-0.53%)
Aug 22, 2002 5.872 5.872 5.765 5.840 311,917 -0.03(-0.54%)
Aug 21, 2002 5.793 5.872 5.772 5.872 513,232 +0.08(+1.46%)
Aug 20, 2002 5.875 5.875 5.762 5.788 369,158 -0.01(-0.18%)
Aug 16, 2002 5.803 5.834 5.746 5.798 362,852 -0.02(-0.35%)
Aug 15, 2002 5.849 5.849 5.782 5.818 483,156 -0.03(-0.44%)
Aug 14, 2002 5.849 5.875 5.808 5.844 323,559 -0.00(-0.04%)
Aug 13, 2002 5.844 5.872 5.829 5.846 266,318 +0.02(+0.30%)
Aug 12, 2002 5.782 5.837 5.736 5.829 236,242 +0.01(+0.09%)
Aug 07, 2002 5.844 5.891 5.751 5.824 183,366 -0.01(-0.18%)
Aug 06, 2002 5.772 5.906 5.772 5.834 621,893 +0.06(+1.07%)
Aug 05, 2002 5.616 5.851 5.608 5.772 482,671 +0.16(+2.90%)
Aug 02, 2002 5.844 5.916 5.609 5.609 383,711 -0.24(-4.02%)
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.