Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.654 9.654 8.117 8.151 4,648,680 -2.24(-21.57%)
Apr 29, 2009 10.04 10.70 9.739 10.39 2,378,681 +0.51(+5.16%)
Apr 28, 2009 9.442 9.985 9.442 9.883 1,414,413 -0.02(-0.17%)
Apr 27, 2009 9.705 10.13 9.425 9.900 2,018,384 -0.07(-0.68%)
Apr 24, 2009 9.306 10.07 9.306 9.968 1,815,828 +0.58(+6.15%)
Apr 23, 2009 9.518 9.815 9.162 9.391 1,381,683 -0.06(-0.63%)
Apr 22, 2009 8.949 9.849 8.813 9.450 1,971,718 +0.32(+3.53%)
Apr 21, 2009 7.947 9.229 7.514 9.128 1,790,419 +0.83(+10.03%)
Apr 20, 2009 8.686 8.822 8.058 8.295 1,728,916 -0.84(-9.20%)
Apr 17, 2009 8.652 9.204 8.584 9.136 1,225,254 +0.53(+6.11%)
Apr 16, 2009 8.194 8.678 8.051 8.610 832,665 +0.47(+5.74%)
Apr 15, 2009 7.676 8.168 7.557 8.143 909,453 +0.40(+5.15%)
Apr 14, 2009 8.024 8.355 7.659 7.744 1,407,529 -0.27(-3.39%)
Apr 13, 2009 7.803 8.100 7.294 8.015 1,227,729 +0.28(+3.62%)
Apr 09, 2009 7.217 7.905 7.115 7.735 2,274,431 +0.78(+11.23%)
Apr 08, 2009 6.911 7.115 6.725 6.954 1,108,932 +0.13(+1.87%)
Apr 07, 2009 6.920 7.073 6.754 6.827 1,277,985 -0.29(-4.06%)
Apr 06, 2009 7.328 7.353 6.962 7.115 1,706,382 -0.30(-4.01%)
Apr 03, 2009 6.979 7.429 6.835 7.412 1,629,568 +0.45(+6.46%)
Apr 02, 2009 6.113 7.217 6.113 6.962 2,965,025 +1.02(+17.14%)
Apr 01, 2009 5.595 5.986 5.392 5.944 1,497,967 +0.22(+3.86%)
Mar 31, 2009 6.181 6.309 5.578 5.723 1,991,160 -0.31(-5.07%)
Mar 30, 2009 6.512 6.606 5.901 6.028 1,778,310 -0.81(-11.80%)
Mar 26, 2009 6.529 6.869 6.436 6.835 1,290,264 +0.40(+6.20%)
Mar 25, 2009 6.283 6.767 6.054 6.436 2,013,335 +0.22(+3.55%)
Mar 24, 2009 6.037 6.385 5.833 6.215 1,398,038 +0.04(+0.69%)
Mar 23, 2009 5.910 6.181 5.816 6.173 1,817,614 +0.81(+15.03%)
Mar 20, 2009 5.740 5.765 5.171 5.366 1,316,445 -0.37(-6.51%)
Mar 19, 2009 5.833 5.850 5.553 5.740 1,518,752 -0.02(-0.29%)
Mar 18, 2009 5.400 5.842 5.230 5.757 1,625,557 +0.34(+6.27%)
Mar 17, 2009 5.519 5.646 5.256 5.417 1,711,655 -0.22(-3.92%)
Mar 16, 2009 5.850 5.910 5.536 5.638 1,903,406 -0.09(-1.63%)
Mar 13, 2009 5.833 5.977 5.358 5.731 0 -0.02(-0.30%)
Mar 12, 2009 5.460 5.808 5.035 5.748 2,238,410 +0.28(+5.12%)
Mar 11, 2009 5.222 5.570 5.179 5.468 2,443,452 +0.32(+6.27%)
Mar 10, 2009 4.534 5.332 4.509 5.145 2,691,554 +0.91(+21.44%)
Mar 09, 2009 4.254 4.509 4.160 4.237 1,476,563 +0.03(+0.81%)
Mar 06, 2009 4.551 4.560 4.025 4.203 0 -0.15(-3.51%)
Mar 05, 2009 4.933 4.933 4.254 4.356 2,249,074 -0.73(-14.36%)
Mar 04, 2009 4.882 5.188 4.857 5.086 2,174,480 +0.68(+15.41%)
Mar 02, 2009 5.171 5.239 4.364 4.407 4,381,031 -0.91(-17.09%)
Feb 27, 2009 5.731 5.986 5.222 5.315 0 -0.59(-10.06%)
Feb 26, 2009 6.292 6.444 5.910 5.910 1,532,873 -0.24(-3.87%)
Feb 25, 2009 6.546 6.631 5.960 6.147 2,266,898 -0.45(-6.82%)
Feb 24, 2009 5.816 6.725 5.629 6.597 2,234,057 +0.99(+17.73%)
Feb 23, 2009 6.190 6.368 5.587 5.604 2,066,745 -0.53(-8.59%)
Feb 20, 2009 5.833 6.224 5.816 6.130 0 +0.08(+1.40%)
Feb 19, 2009 6.122 6.494 6.028 6.045 1,829,976 +0.03(+0.57%)
Feb 18, 2009 6.470 6.529 5.901 6.011 1,889,560 -0.39(-6.10%)
Feb 17, 2009 7.005 7.013 6.309 6.402 1,635,704 -0.64(-9.05%)
Feb 13, 2009 7.183 7.243 5.035 7.039 1,850,554 -0.24(-3.27%)
Feb 12, 2009 7.667 7.667 6.801 7.277 2,929,355 -0.62(-7.85%)
Feb 11, 2009 7.922 8.304 7.795 7.896 1,241,307 +0.01(+0.11%)
Feb 10, 2009 8.092 8.635 7.761 7.888 2,193,224 -0.31(-3.83%)
Feb 09, 2009 7.900 8.303 7.866 8.202 1,020,890 +0.32(+4.05%)
Feb 06, 2009 7.336 8.126 7.244 7.883 1,598,414 +0.55(+7.45%)
Feb 05, 2009 7.009 7.471 6.807 7.336 1,711,026 +0.34(+4.80%)
Feb 04, 2009 6.799 7.219 6.664 7.000 2,464,020 +0.32(+4.78%)
Feb 03, 2009 6.530 6.782 6.294 6.681 2,047,250 +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.