Oshkosh Truck Corp (NY: OSK )

103.09 -2.14 (-2.03%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.619 5.968 5.619 5.871 1,188,796 +0.25(+4.50%)
Oct 30, 2002 5.299 5.658 5.299 5.618 1,573,906 +0.33(+6.24%)
Oct 29, 2002 5.257 5.397 5.238 5.288 1,497,272 +0.04(+0.69%)
Oct 28, 2002 5.500 5.531 5.083 5.252 1,287,256 -0.23(-4.23%)
Oct 25, 2002 5.448 5.510 5.444 5.484 554,868 +0.03(+0.47%)
Oct 24, 2002 5.669 5.715 5.458 5.458 573,784 -0.20(-3.57%)
Oct 23, 2002 5.579 5.679 5.579 5.661 404,511 +0.08(+1.44%)
Oct 22, 2002 5.660 5.665 5.531 5.580 450,103 -0.08(-1.40%)
Oct 21, 2002 5.690 5.719 5.578 5.660 486,965 -0.05(-0.81%)
Oct 18, 2002 5.727 5.727 5.643 5.706 276,949 -0.04(-0.63%)
Oct 17, 2002 5.670 5.752 5.631 5.742 462,714 +0.12(+2.20%)
Oct 16, 2002 5.727 5.737 5.556 5.618 307,020 -0.11(-1.89%)
Oct 15, 2002 5.495 5.727 5.464 5.727 421,971 +0.26(+4.85%)
Oct 14, 2002 5.515 5.515 5.444 5.462 375,409 -0.09(-1.62%)
Oct 11, 2002 5.515 5.598 5.495 5.551 450,588 +0.05(+0.84%)
Oct 10, 2002 5.288 5.515 5.288 5.505 263,853 +0.23(+4.38%)
Oct 09, 2002 5.398 5.433 5.251 5.274 440,402 -0.12(-2.27%)
Oct 08, 2002 5.412 5.474 5.273 5.397 508,306 -0.03(-0.49%)
Oct 07, 2002 5.672 5.673 5.354 5.423 604,341 -0.25(-4.38%)
Oct 04, 2002 5.786 5.789 5.643 5.672 378,804 -0.09(-1.56%)
Oct 03, 2002 5.763 5.886 5.713 5.762 252,213 -0.03(-0.55%)
Oct 02, 2002 6.010 6.015 5.794 5.794 404,996 -0.21(-3.44%)
Oct 01, 2002 5.696 6.000 5.696 6.000 463,199 +0.19(+3.19%)
Sep 30, 2002 5.572 5.840 5.448 5.814 525,767 +0.23(+4.06%)
Sep 27, 2002 5.685 5.752 5.571 5.587 353,583 -0.12(-2.08%)
Sep 26, 2002 5.577 5.750 5.577 5.706 533,042 +0.14(+2.56%)
Sep 25, 2002 5.257 5.636 5.257 5.564 586,395 +0.33(+6.24%)
Sep 24, 2002 5.453 5.454 5.166 5.237 1,089,366 -0.28(-5.03%)
Sep 23, 2002 5.567 5.603 5.504 5.514 219,231 -0.05(-0.94%)
Sep 20, 2002 5.618 5.618 5.546 5.567 539,348 -0.10(-1.82%)
Sep 19, 2002 5.891 5.891 5.670 5.670 299,745 -0.24(-4.01%)
Sep 18, 2002 5.979 5.989 5.855 5.907 177,519 -0.08(-1.29%)
Sep 17, 2002 6.062 6.081 5.965 5.984 172,183 -0.07(-1.21%)
Sep 16, 2002 6.118 6.142 6.046 6.057 129,986 -0.05(-0.74%)
Sep 13, 2002 6.093 6.182 6.024 6.103 272,099 +0.01(+0.17%)
Sep 12, 2002 6.082 6.131 6.072 6.092 218,746 -0.03(-0.56%)
Sep 11, 2002 6.185 6.195 6.100 6.126 116,406 -0.06(-0.95%)
Sep 10, 2002 6.092 6.208 6.092 6.185 661,089 +0.10(+1.71%)
Sep 09, 2002 5.979 6.108 5.937 6.081 467,564 +0.11(+1.79%)
Sep 06, 2002 5.825 5.980 5.825 5.974 193,040 +0.15(+2.57%)
Sep 05, 2002 5.886 5.887 5.785 5.824 203,710 -0.07(-1.15%)
Sep 04, 2002 5.680 5.907 5.680 5.892 264,823 +0.21(+3.74%)
Sep 03, 2002 5.830 5.839 5.680 5.680 143,567 -0.13(-2.22%)
Aug 30, 2002 5.794 5.850 5.794 5.809 162,968 +0.02(+0.39%)
Aug 29, 2002 5.495 5.799 5.489 5.786 437,492 +0.19(+3.37%)
Aug 28, 2002 5.724 5.724 5.598 5.598 277,919 -0.13(-2.25%)
Aug 27, 2002 5.876 5.897 5.727 5.727 299,260 -0.15(-2.54%)
Aug 26, 2002 5.788 5.886 5.788 5.876 388,020 +0.07(+1.14%)
Aug 23, 2002 5.841 5.875 5.810 5.810 381,714 -0.03(-0.53%)
Aug 22, 2002 5.873 5.873 5.766 5.841 311,871 -0.03(-0.54%)
Aug 21, 2002 5.794 5.873 5.773 5.873 513,156 +0.08(+1.46%)
Aug 20, 2002 5.876 5.876 5.763 5.788 369,104 -0.01(-0.18%)
Aug 16, 2002 5.804 5.835 5.747 5.799 362,798 -0.02(-0.35%)
Aug 15, 2002 5.850 5.850 5.783 5.819 483,085 -0.03(-0.44%)
Aug 14, 2002 5.850 5.876 5.809 5.845 323,511 -0.00(-0.04%)
Aug 13, 2002 5.845 5.873 5.830 5.847 266,278 +0.02(+0.30%)
Aug 12, 2002 5.783 5.838 5.737 5.830 236,207 +0.01(+0.09%)
Aug 07, 2002 5.845 5.891 5.752 5.824 183,339 -0.01(-0.18%)
Aug 06, 2002 5.773 5.907 5.773 5.835 621,802 +0.06(+1.07%)
Aug 05, 2002 5.617 5.852 5.609 5.773 482,600 +0.16(+2.90%)
Aug 02, 2002 5.845 5.917 5.610 5.610 383,654 -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.