Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.482 6.529 6.362 6.390 146,499 -0.09(-1.35%)
Nov 27, 2002 6.423 6.503 6.423 6.478 623,349 +0.07(+1.05%)
Nov 26, 2002 6.478 6.561 6.385 6.411 886,271 -0.07(-1.03%)
Nov 25, 2002 6.294 6.478 6.272 6.478 551,554 +0.19(+3.05%)
Nov 22, 2002 6.320 6.337 6.219 6.286 301,730 -0.03(-0.41%)
Nov 21, 2002 6.200 6.378 6.185 6.312 535,061 +0.12(+1.91%)
Nov 20, 2002 6.215 6.243 6.160 6.194 265,347 -0.01(-0.15%)
Nov 19, 2002 6.282 6.287 6.153 6.203 371,584 -0.08(-1.34%)
Nov 18, 2002 6.442 6.522 6.174 6.287 1,058,480 -0.15(-2.29%)
Nov 15, 2002 6.307 6.441 6.293 6.435 273,109 +0.13(+2.01%)
Nov 14, 2002 6.285 6.427 6.243 6.308 771,788 +0.07(+1.14%)
Nov 13, 2002 6.090 6.274 6.083 6.237 454,050 +0.15(+2.44%)
Nov 12, 2002 6.025 6.262 6.023 6.088 520,508 +0.06(+1.06%)
Nov 11, 2002 6.041 6.092 6.009 6.025 244,488 -0.02(-0.26%)
Nov 08, 2002 6.124 6.179 6.032 6.040 486,066 -0.08(-1.28%)
Nov 07, 2002 6.251 6.266 6.112 6.118 639,842 -0.15(-2.43%)
Nov 06, 2002 6.116 6.293 6.116 6.271 479,275 +0.15(+2.53%)
Nov 05, 2002 6.189 6.194 6.002 6.116 406,996 -0.07(-1.17%)
Nov 04, 2002 6.184 6.256 6.126 6.188 753,355 -0.03(-0.46%)
Nov 01, 2002 5.880 6.237 5.865 6.217 927,504 +0.35(+5.92%)
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%)
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.