Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.00 33.19 32.70 32.88 507,896 -0.13(-0.39%)
May 27, 2005 33.07 33.12 32.92 33.00 303,427 +0.02(+0.06%)
May 26, 2005 32.47 32.99 32.40 32.98 438,527 +0.52(+1.59%)
May 25, 2005 32.88 32.94 31.87 32.47 537,002 -0.51(-1.54%)
May 24, 2005 33.22 33.22 32.87 32.97 199,374 -0.15(-0.46%)
May 23, 2005 32.88 33.43 32.82 33.13 415,485 +0.19(+0.56%)
May 20, 2005 32.85 33.14 32.69 32.94 537,729 +0.15(+0.47%)
May 19, 2005 32.61 32.87 32.57 32.79 453,080 +0.21(+0.63%)
May 18, 2005 32.15 33.19 32.03 32.58 1,326,739 +0.46(+1.44%)
May 17, 2005 31.92 32.20 31.83 32.12 443,863 +0.20(+0.63%)
May 16, 2005 31.13 31.92 31.05 31.92 426,642 +0.74(+2.37%)
May 13, 2005 31.35 31.41 30.92 31.18 443,620 -0.10(-0.33%)
May 12, 2005 31.70 31.83 31.05 31.28 901,552 -0.33(-1.06%)
May 11, 2005 31.66 31.91 31.38 31.62 754,810 +0.01(+0.03%)
May 10, 2005 31.59 31.84 31.45 31.61 610,494 +0.02(+0.08%)
May 09, 2005 31.25 31.64 31.23 31.59 585,026 +0.44(+1.40%)
May 06, 2005 31.07 31.31 30.86 31.15 597,396 +0.21(+0.69%)
May 05, 2005 30.49 31.45 30.49 30.93 1,018,217 +0.59(+1.94%)
May 04, 2005 30.20 30.39 30.10 30.34 1,878,536 +0.65(+2.19%)
May 03, 2005 32.36 32.48 29.27 29.69 4,417,047 -1.95(-6.16%)
May 02, 2005 30.99 31.79 30.82 31.64 477,820 +0.66(+2.13%)
Apr 29, 2005 31.11 31.26 30.52 30.98 442,650 -0.02(-0.07%)
Apr 28, 2005 30.98 31.31 30.88 31.00 418,638 +0.04(+0.12%)
Apr 27, 2005 31.12 31.12 30.49 30.97 570,231 -0.19(-0.61%)
Apr 26, 2005 31.68 31.75 31.16 31.16 268,015 -0.59(-1.86%)
Apr 25, 2005 31.57 31.85 31.38 31.75 319,436 +0.14(+0.46%)
Apr 22, 2005 31.81 31.81 31.36 31.60 310,219 -0.21(-0.67%)
Apr 21, 2005 31.44 31.94 31.36 31.82 616,557 +0.75(+2.42%)
Apr 20, 2005 32.06 32.06 30.94 31.07 492,615 -0.89(-2.77%)
Apr 19, 2005 31.52 32.18 31.52 31.95 435,859 +0.34(+1.08%)
Apr 18, 2005 31.38 31.63 31.16 31.61 345,146 +0.27(+0.86%)
Apr 15, 2005 31.82 31.93 31.13 31.34 889,424 -0.49(-1.53%)
Apr 14, 2005 33.05 33.07 31.62 31.83 1,050,961 -1.46(-4.40%)
Apr 13, 2005 33.85 33.86 33.12 33.29 531,908 -0.66(-1.95%)
Apr 12, 2005 33.50 34.14 33.16 33.96 458,901 +0.44(+1.30%)
Apr 11, 2005 33.76 33.81 33.28 33.52 292,513 -0.24(-0.72%)
Apr 08, 2005 34.03 34.10 33.64 33.76 373,039 -0.38(-1.10%)
Apr 07, 2005 34.03 34.20 33.90 34.14 366,490 +0.04(+0.12%)
Apr 06, 2005 34.10 34.62 34.10 34.10 340,537 -0.11(-0.33%)
Apr 05, 2005 33.64 34.46 33.64 34.21 412,089 +0.67(+1.99%)
Apr 04, 2005 33.60 33.61 32.69 33.54 549,614 -0.05(-0.16%)
Apr 01, 2005 33.83 34.17 33.59 33.59 596,911 -0.21(-0.62%)
Mar 31, 2005 33.40 33.88 33.36 33.80 1,218,562 +0.61(+1.84%)
Mar 30, 2005 33.74 33.84 32.61 33.19 1,161,321 -0.55(-1.62%)
Mar 29, 2005 33.91 34.25 33.73 33.74 702,662 -0.16(-0.49%)
Mar 28, 2005 33.86 34.02 33.64 33.91 398,506 -0.05(-0.16%)
Mar 24, 2005 34.01 34.12 33.75 33.96 376,920 -0.03(-0.09%)
Mar 23, 2005 34.06 34.32 33.78 33.99 1,038,106 -0.07(-0.21%)
Mar 22, 2005 33.60 34.29 33.54 34.06 656,093 +0.42(+1.26%)
Mar 21, 2005 33.50 33.63 33.31 33.63 653,425 +0.12(+0.34%)
Mar 18, 2005 33.15 33.56 33.01 33.52 575,567 +0.54(+1.65%)
Mar 17, 2005 32.66 33.15 32.49 32.97 439,012 +0.25(+0.77%)
Mar 16, 2005 32.88 32.88 32.40 32.72 395,353 -0.16(-0.48%)
Mar 15, 2005 33.07 33.31 32.81 32.88 306,096 -0.11(-0.32%)
Mar 14, 2005 32.36 33.04 32.36 32.99 407,481 +0.45(+1.39%)
Mar 11, 2005 32.20 32.75 32.17 32.53 366,733 +0.37(+1.15%)
Mar 10, 2005 32.33 32.35 31.87 32.16 297,849 -0.00(-0.01%)
Mar 09, 2005 32.41 32.45 32.05 32.17 189,187 -0.23(-0.73%)
Mar 08, 2005 32.68 32.92 32.27 32.40 220,476 -0.38(-1.14%)
Mar 07, 2005 32.47 33.08 32.29 32.78 782,946 +0.50(+1.55%)
Mar 04, 2005 31.91 32.31 31.70 32.28 927,989 +0.57(+1.79%)
Mar 03, 2005 31.11 31.71 31.08 31.71 742,925 +0.68(+2.18%)
Mar 02, 2005 30.92 31.22 30.39 31.03 672,586 +0.09(+0.29%)
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.