Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.655 9.655 8.118 8.152 4,647,996 -2.24(-21.57%)
Apr 29, 2009 10.05 10.70 9.740 10.39 2,378,331 +0.51(+5.15%)
Apr 28, 2009 9.443 9.987 9.443 9.885 1,414,205 -0.02(-0.17%)
Apr 27, 2009 9.706 10.13 9.426 9.902 2,018,087 -0.07(-0.68%)
Apr 24, 2009 9.307 10.07 9.307 9.970 1,815,561 +0.58(+6.15%)
Apr 23, 2009 9.520 9.817 9.163 9.392 1,381,480 -0.06(-0.63%)
Apr 22, 2009 8.951 9.851 8.815 9.452 1,971,428 +0.32(+3.53%)
Apr 21, 2009 7.949 9.231 7.515 9.129 1,790,156 +0.83(+10.03%)
Apr 20, 2009 8.687 8.823 8.059 8.297 1,728,661 -0.84(-9.20%)
Apr 17, 2009 8.653 9.205 8.585 9.137 1,225,074 +0.53(+6.11%)
Apr 16, 2009 8.195 8.679 8.052 8.611 832,543 +0.47(+5.74%)
Apr 15, 2009 7.677 8.169 7.558 8.144 909,319 +0.40(+5.15%)
Apr 14, 2009 8.025 8.356 7.660 7.745 1,407,322 -0.27(-3.39%)
Apr 13, 2009 7.804 8.101 7.295 8.016 1,227,548 +0.28(+3.62%)
Apr 09, 2009 7.218 7.906 7.116 7.736 2,274,096 +0.78(+11.23%)
Apr 08, 2009 6.912 7.116 6.726 6.955 1,108,769 +0.13(+1.87%)
Apr 07, 2009 6.921 7.074 6.755 6.828 1,277,796 -0.29(-4.06%)
Apr 06, 2009 7.329 7.354 6.963 7.116 1,706,131 -0.30(-4.01%)
Apr 03, 2009 6.980 7.430 6.836 7.414 1,629,328 +0.45(+6.46%)
Apr 02, 2009 6.114 7.218 6.114 6.963 2,964,588 +1.02(+17.14%)
Apr 01, 2009 5.596 5.987 5.392 5.944 1,497,746 +0.22(+3.86%)
Mar 31, 2009 6.182 6.310 5.579 5.724 1,990,867 -0.31(-5.07%)
Mar 30, 2009 6.513 6.607 5.902 6.029 1,778,048 -0.81(-11.80%)
Mar 26, 2009 6.530 6.870 6.437 6.836 1,290,074 +0.40(+6.20%)
Mar 25, 2009 6.284 6.768 6.055 6.437 2,013,039 +0.22(+3.55%)
Mar 24, 2009 6.038 6.386 5.834 6.216 1,397,832 +0.04(+0.69%)
Mar 23, 2009 5.910 6.182 5.817 6.174 1,817,346 +0.81(+15.03%)
Mar 20, 2009 5.741 5.766 5.172 5.367 1,316,252 -0.37(-6.51%)
Mar 19, 2009 5.834 5.851 5.554 5.741 1,518,528 -0.02(-0.29%)
Mar 18, 2009 5.401 5.842 5.231 5.758 1,625,318 +0.34(+6.27%)
Mar 17, 2009 5.520 5.647 5.257 5.418 1,711,403 -0.22(-3.92%)
Mar 16, 2009 5.851 5.910 5.537 5.639 1,903,126 -0.09(-1.63%)
Mar 13, 2009 5.834 5.978 5.358 5.732 0 -0.02(-0.30%)
Mar 12, 2009 5.460 5.809 5.036 5.749 2,238,080 +0.28(+5.12%)
Mar 11, 2009 5.223 5.571 5.180 5.469 2,443,092 +0.32(+6.27%)
Mar 10, 2009 4.535 5.333 4.509 5.146 2,691,158 +0.91(+21.44%)
Mar 09, 2009 4.254 4.509 4.161 4.237 1,476,346 +0.03(+0.81%)
Mar 06, 2009 4.552 4.560 4.025 4.204 0 -0.15(-3.51%)
Mar 05, 2009 4.934 4.934 4.254 4.356 2,248,743 -0.73(-14.36%)
Mar 04, 2009 4.883 5.189 4.857 5.087 2,174,160 +0.68(+15.41%)
Mar 02, 2009 5.172 5.240 4.365 4.407 4,380,386 -0.91(-17.09%)
Feb 27, 2009 5.732 5.987 5.223 5.316 0 -0.59(-10.06%)
Feb 26, 2009 6.293 6.445 5.910 5.910 1,532,647 -0.24(-3.87%)
Feb 25, 2009 6.547 6.632 5.961 6.148 2,266,565 -0.45(-6.82%)
Feb 24, 2009 5.817 6.726 5.630 6.598 2,233,728 +0.99(+17.73%)
Feb 23, 2009 6.191 6.369 5.588 5.605 2,066,441 -0.53(-8.59%)
Feb 20, 2009 5.834 6.225 5.817 6.131 0 +0.08(+1.40%)
Feb 19, 2009 6.123 6.495 6.029 6.046 1,829,707 +0.03(+0.57%)
Feb 18, 2009 6.471 6.530 5.902 6.012 1,889,282 -0.39(-6.10%)
Feb 17, 2009 7.006 7.014 6.310 6.403 1,635,463 -0.64(-9.05%)
Feb 13, 2009 7.184 7.244 5.036 7.040 1,850,282 -0.24(-3.27%)
Feb 12, 2009 7.668 7.668 6.802 7.278 2,928,924 -0.62(-7.85%)
Feb 11, 2009 7.923 8.305 7.796 7.898 1,241,124 +0.01(+0.11%)
Feb 10, 2009 8.093 8.636 7.762 7.889 2,192,901 -0.31(-3.83%)
Feb 09, 2009 7.901 8.304 7.867 8.203 1,020,739 +0.32(+4.05%)
Feb 06, 2009 7.338 8.128 7.245 7.884 1,598,179 +0.55(+7.45%)
Feb 05, 2009 7.010 7.472 6.808 7.338 1,710,774 +0.34(+4.80%)
Feb 04, 2009 6.800 7.220 6.665 7.001 2,463,657 +0.32(+4.78%)
Feb 03, 2009 6.531 6.783 6.295 6.682 2,046,948 +0.18(+2.71%)
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.