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, 2008 33.00 33.96 33.00 33.48 1,877,555 +0.49(+1.50%)
Apr 29, 2008 33.11 33.43 32.63 32.99 688,037 -0.11(-0.32%)
Apr 28, 2008 32.67 33.49 32.37 33.10 1,101,839 +0.73(+2.24%)
Apr 25, 2008 32.04 32.64 31.92 32.37 809,239 +0.48(+1.50%)
Apr 24, 2008 30.96 32.14 30.96 31.89 1,545,303 +0.87(+2.79%)
Apr 23, 2008 31.23 31.49 30.93 31.03 790,271 -0.11(-0.34%)
Apr 22, 2008 31.69 31.87 31.11 31.13 1,966,341 -0.62(-1.95%)
Apr 21, 2008 31.19 32.05 31.03 31.75 1,403,003 +0.54(+1.74%)
Apr 18, 2008 30.00 31.34 29.80 31.21 1,853,318 +1.58(+5.35%)
Apr 17, 2008 29.33 29.85 29.29 29.62 953,056 +0.22(+0.76%)
Apr 16, 2008 29.37 30.02 29.22 29.40 1,443,473 +0.21(+0.71%)
Apr 15, 2008 29.30 29.35 28.79 29.19 745,500 +0.07(+0.23%)
Apr 14, 2008 29.11 29.21 28.80 29.13 1,231,018 -0.04(-0.14%)
Apr 11, 2008 29.64 29.71 29.00 29.17 656,647 -0.73(-2.43%)
Apr 10, 2008 29.66 30.08 29.66 29.90 632,732 +0.20(+0.67%)
Apr 09, 2008 30.81 30.96 29.60 29.70 772,585 -1.20(-3.87%)
Apr 08, 2008 30.75 31.13 30.40 30.89 672,802 -0.04(-0.13%)
Apr 07, 2008 31.32 31.59 30.79 30.93 707,014 -0.18(-0.58%)
Apr 04, 2008 30.97 31.44 30.51 31.12 1,192,677 +0.21(+0.69%)
Apr 03, 2008 30.41 30.94 30.25 30.90 1,165,924 +0.34(+1.11%)
Apr 02, 2008 30.36 30.74 30.01 30.56 860,923 +0.21(+0.68%)
Apr 01, 2008 30.27 30.41 29.43 30.36 715,328 +0.44(+1.46%)
Mar 31, 2008 30.02 30.25 28.87 29.92 1,185,221 -0.10(-0.33%)
Mar 28, 2008 30.13 30.40 29.80 30.02 844,444 -0.01(-0.03%)
Mar 27, 2008 30.89 30.89 29.93 30.03 827,334 -0.79(-2.57%)
Mar 26, 2008 30.69 31.07 30.37 30.82 1,325,513 -0.07(-0.21%)
Mar 25, 2008 30.51 31.01 30.25 30.89 642,957 +0.37(+1.22%)
Mar 24, 2008 29.76 30.85 29.63 30.51 1,058,082 +0.87(+2.92%)
Mar 21, 2008 29.24 29.73 28.87 29.65 1,359,192 +0.00(+0.00%)
Mar 20, 2008 29.24 29.73 28.87 29.65 1,359,192 +0.29(+0.98%)
Mar 19, 2008 30.38 30.74 29.36 29.36 1,348,612 -0.93(-3.08%)
Mar 18, 2008 30.06 30.92 29.80 30.29 1,967,455 +0.68(+2.28%)
Mar 17, 2008 30.56 30.56 29.31 29.61 1,602,343 -1.06(-3.44%)
Mar 14, 2008 32.43 32.43 30.37 30.67 1,161,514 -1.55(-4.81%)
Mar 13, 2008 31.67 32.62 31.30 32.22 902,246 +0.21(+0.67%)
Mar 12, 2008 31.90 32.72 31.85 32.01 724,506 +0.23(+0.73%)
Mar 11, 2008 31.24 31.80 30.96 31.78 864,975 +1.19(+3.88%)
Mar 10, 2008 31.67 31.71 30.54 30.59 560,025 -1.08(-3.41%)
Mar 07, 2008 31.64 32.28 31.48 31.67 1,058,991 -0.22(-0.70%)
Mar 06, 2008 31.83 32.20 31.63 31.89 992,064 -0.16(-0.51%)
Mar 05, 2008 32.25 32.58 31.78 32.06 872,766 -0.04(-0.13%)
Mar 04, 2008 33.24 33.24 31.56 32.10 1,570,037 -1.42(-4.23%)
Mar 03, 2008 33.05 33.62 32.65 33.52 810,251 +0.47(+1.42%)
Feb 29, 2008 34.44 34.51 32.77 33.05 1,259,200 -1.47(-4.25%)
Feb 28, 2008 34.81 34.96 34.19 34.51 1,060,440 -0.45(-1.27%)
Feb 27, 2008 35.06 35.89 34.79 34.96 951,498 -0.38(-1.07%)
Feb 26, 2008 35.46 35.60 34.97 35.34 708,138 -0.19(-0.53%)
Feb 25, 2008 35.09 35.68 34.70 35.53 870,984 +0.35(+0.98%)
Feb 22, 2008 36.04 36.04 34.31 35.18 1,563,276 -0.73(-2.04%)
Feb 21, 2008 35.87 36.50 35.64 35.92 725,738 +0.26(+0.74%)
Feb 20, 2008 35.55 35.67 34.85 35.65 939,115 +0.15(+0.42%)
Feb 19, 2008 36.23 36.44 35.49 35.50 662,857 -0.29(-0.81%)
Feb 18, 2008 35.71 35.99 35.37 35.79 0 +0.00(+0.00%)
Feb 15, 2008 35.71 35.99 35.37 35.79 455,564 -0.13(-0.37%)
Feb 14, 2008 36.50 36.62 35.62 35.92 664,132 -0.51(-1.40%)
Feb 13, 2008 36.05 36.49 35.67 36.44 632,056 +0.75(+2.10%)
Feb 12, 2008 35.52 36.11 35.25 35.68 846,298 +0.42(+1.19%)
Feb 11, 2008 35.12 35.58 34.63 35.26 739,612 +0.24(+0.68%)
Feb 08, 2008 35.61 35.69 34.76 35.02 1,070,765 -0.65(-1.83%)
Feb 07, 2008 34.41 35.82 34.39 35.68 1,212,885 +1.09(+3.15%)
Feb 06, 2008 34.64 35.54 34.10 34.59 1,086,418 +0.29(+0.84%)
Feb 05, 2008 35.30 35.30 34.24 34.30 1,412,004 -1.10(-3.10%)
Feb 04, 2008 35.17 35.93 34.83 35.40 1,045,289 +0.23(+0.66%)
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.