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 (%)
Nov 30, 2004 26.50 26.50 25.84 25.90 1,069,480 -0.59(-2.23%)
Nov 29, 2004 26.42 26.74 26.35 26.49 402,328 +0.08(+0.30%)
Nov 26, 2004 26.12 26.45 26.12 26.42 151,327 +0.33(+1.25%)
Nov 24, 2004 25.98 26.16 25.94 26.09 365,223 +0.05(+0.19%)
Nov 23, 2004 25.69 26.18 25.57 26.04 860,677 +0.45(+1.76%)
Nov 22, 2004 25.75 25.75 25.50 25.59 997,454 -0.16(-0.61%)
Nov 19, 2004 26.01 26.04 25.57 25.75 590,275 -0.22(-0.86%)
Nov 18, 2004 26.04 26.06 25.91 25.97 637,323 -0.04(-0.14%)
Nov 17, 2004 25.98 26.12 25.94 26.01 935,371 +0.05(+0.19%)
Nov 16, 2004 26.13 26.19 25.69 25.96 717,352 -0.14(-0.54%)
Nov 15, 2004 26.19 26.23 26.00 26.10 221,656 -0.09(-0.36%)
Nov 12, 2004 26.04 26.33 25.87 26.19 307,505 +0.13(+0.49%)
Nov 11, 2004 25.70 26.18 25.62 26.06 913,059 +0.38(+1.46%)
Nov 10, 2004 25.60 25.69 25.49 25.69 491,573 +0.09(+0.35%)
Nov 09, 2004 25.78 26.09 25.44 25.60 831,090 -0.10(-0.38%)
Nov 08, 2004 25.63 25.83 25.41 25.70 712,987 +0.07(+0.26%)
Nov 05, 2004 25.32 25.77 25.17 25.63 735,540 +0.62(+2.49%)
Nov 04, 2004 24.47 25.07 24.43 25.01 712,017 +0.45(+1.83%)
Nov 03, 2004 24.45 24.56 24.33 24.56 663,514 +0.28(+1.17%)
Nov 02, 2004 24.32 24.63 24.14 24.27 674,427 +0.01(+0.03%)
Nov 01, 2004 24.33 24.53 24.19 24.27 691,645 -0.02(-0.08%)
Oct 29, 2004 23.59 24.31 23.55 24.29 669,577 +0.67(+2.83%)
Oct 28, 2004 24.08 24.46 23.01 23.62 1,526,374 -0.26(-1.07%)
Oct 27, 2004 23.73 23.96 23.60 23.88 603,613 +0.14(+0.61%)
Oct 26, 2004 23.13 23.76 23.03 23.73 456,893 +0.54(+2.31%)
Oct 25, 2004 23.07 23.24 22.88 23.19 279,374 +0.04(+0.18%)
Oct 22, 2004 23.15 23.42 23.10 23.15 223,111 +0.00(+0.00%)
Oct 21, 2004 23.24 23.24 22.90 23.15 527,949 -0.14(-0.62%)
Oct 20, 2004 23.32 23.50 23.12 23.30 640,960 +0.08(+0.34%)
Oct 19, 2004 22.78 23.40 22.78 23.22 722,202 +0.44(+1.94%)
Oct 18, 2004 22.68 22.83 22.49 22.78 401,115 +0.10(+0.44%)
Oct 15, 2004 22.51 22.86 22.39 22.68 347,035 +0.13(+0.57%)
Oct 14, 2004 22.71 22.71 22.35 22.55 582,757 -0.24(-1.05%)
Oct 13, 2004 22.45 22.93 22.29 22.79 641,203 +0.34(+1.51%)
Oct 12, 2004 22.27 22.63 21.44 22.45 3,064,389 -1.27(-5.37%)
Oct 11, 2004 23.92 23.94 23.62 23.73 450,345 -0.18(-0.74%)
Oct 08, 2004 24.40 24.41 23.86 23.90 300,473 -0.48(-1.98%)
Oct 07, 2004 24.60 24.62 24.32 24.39 338,305 -0.15(-0.62%)
Oct 06, 2004 24.49 24.55 24.20 24.54 257,790 -0.02(-0.07%)
Oct 05, 2004 24.70 24.82 24.42 24.56 484,297 -0.19(-0.75%)
Oct 04, 2004 24.36 24.93 24.29 24.74 893,173 +0.38(+1.57%)
Oct 01, 2004 23.63 24.49 23.59 24.36 725,112 +0.83(+3.52%)
Sep 30, 2004 23.43 23.67 23.15 23.53 483,812 +0.13(+0.55%)
Sep 29, 2004 23.18 23.57 23.12 23.40 309,446 +0.22(+0.96%)
Sep 28, 2004 23.09 23.22 23.01 23.18 558,021 +0.09(+0.41%)
Sep 27, 2004 23.28 23.28 22.85 23.08 280,344 -0.28(-1.18%)
Sep 24, 2004 23.37 23.66 23.26 23.36 373,469 -0.11(-0.47%)
Sep 23, 2004 23.34 23.65 23.34 23.47 418,334 +0.07(+0.28%)
Sep 22, 2004 23.55 23.55 23.05 23.41 301,928 -0.14(-0.60%)
Sep 21, 2004 23.42 23.59 23.13 23.55 289,075 +0.17(+0.72%)
Sep 20, 2004 23.35 23.48 23.22 23.38 174,851 -0.07(-0.28%)
Sep 17, 2004 23.46 23.69 23.44 23.44 249,060 -0.02(-0.09%)
Sep 16, 2004 23.30 23.50 23.26 23.46 277,919 +0.16(+0.71%)
Sep 15, 2004 23.22 23.46 23.03 23.30 462,714 -0.02(-0.07%)
Sep 14, 2004 23.05 23.48 22.95 23.31 370,801 +0.26(+1.15%)
Sep 13, 2004 22.91 23.08 22.91 23.05 420,516 +0.00(+0.00%)
Sep 10, 2004 23.03 23.07 22.75 23.05 470,716 +0.06(+0.27%)
Sep 09, 2004 22.68 23.08 22.67 22.99 1,040,379 +0.45(+1.98%)
Sep 08, 2004 22.27 22.67 22.20 22.54 701,103 +0.28(+1.24%)
Sep 07, 2004 22.00 22.37 22.00 22.27 480,902 +0.27(+1.22%)
Sep 03, 2004 21.45 22.00 21.39 22.00 482,842 +0.55(+2.58%)
Sep 02, 2004 21.30 21.51 21.22 21.45 336,122 +0.12(+0.58%)
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.