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 (%)
Jul 31, 2007 49.16 50.16 46.93 47.21 1,584,092 -1.53(-3.15%)
Jul 30, 2007 47.42 48.95 47.01 48.75 1,143,204 +1.35(+2.85%)
Jul 27, 2007 47.42 48.63 46.18 47.40 1,536,196 -0.45(-0.93%)
Jul 26, 2007 47.20 48.10 46.71 47.84 1,815,085 +0.58(+1.22%)
Jul 25, 2007 48.66 48.93 47.01 47.26 1,096,035 -1.17(-2.42%)
Jul 24, 2007 49.05 49.41 48.14 48.43 982,484 -1.15(-2.31%)
Jul 23, 2007 49.99 50.41 49.40 49.58 1,220,784 -0.23(-0.46%)
Jul 20, 2007 51.36 51.46 49.68 49.81 1,399,055 -1.76(-3.41%)
Jul 19, 2007 51.54 52.04 51.54 51.57 713,459 -0.02(-0.03%)
Jul 18, 2007 52.18 52.45 50.88 51.58 1,502,486 -0.64(-1.22%)
Jul 17, 2007 52.45 53.39 52.10 52.22 1,036,498 +0.06(+0.11%)
Jul 16, 2007 53.31 53.61 51.28 52.16 1,885,535 -1.52(-2.83%)
Jul 13, 2007 53.61 53.76 53.42 53.68 763,793 +0.12(+0.22%)
Jul 12, 2007 53.12 53.77 53.06 53.56 667,515 +0.78(+1.48%)
Jul 11, 2007 53.00 53.19 51.93 52.78 926,761 -0.36(-0.68%)
Jul 10, 2007 54.02 54.03 52.98 53.14 652,124 -1.09(-2.01%)
Jul 09, 2007 53.82 54.29 53.78 54.23 375,894 +0.60(+1.12%)
Jul 06, 2007 53.47 53.79 53.29 53.63 550,261 +0.34(+0.63%)
Jul 05, 2007 53.76 54.00 53.21 53.29 893,537 -0.36(-0.68%)
Jul 03, 2007 52.88 53.69 52.78 53.65 506,123 +0.80(+1.51%)
Jul 02, 2007 52.59 52.85 51.93 52.85 1,175,094 +0.96(+1.86%)
Jun 29, 2007 52.78 53.03 51.44 51.89 1,224,931 -0.50(-0.96%)
Jun 28, 2007 51.91 52.57 51.63 52.39 1,269,432 +0.49(+0.95%)
Jun 27, 2007 50.64 51.94 50.16 51.90 715,412 +0.97(+1.91%)
Jun 26, 2007 51.08 51.59 50.80 50.93 832,667 -0.16(-0.31%)
Jun 25, 2007 51.57 52.04 50.60 51.08 1,079,544 -0.54(-1.04%)
Jun 22, 2007 52.29 52.52 51.57 51.62 659,998 -0.80(-1.53%)
Jun 21, 2007 51.68 52.66 51.46 52.42 532,317 +0.42(+0.81%)
Jun 20, 2007 52.90 53.15 51.74 52.00 1,148,782 -0.88(-1.67%)
Jun 19, 2007 52.68 53.16 52.62 52.88 984,358 -0.01(-0.02%)
Jun 18, 2007 53.01 53.27 52.56 52.89 771,311 +0.01(+0.02%)
Jun 15, 2007 52.46 52.99 52.29 52.88 1,135,565 +0.96(+1.86%)
Jun 14, 2007 51.91 52.28 51.72 51.91 1,039,651 +0.17(+0.33%)
Jun 13, 2007 51.46 51.88 51.30 51.74 767,673 +0.40(+0.79%)
Jun 12, 2007 51.46 52.18 51.26 51.34 1,151,692 -0.23(-0.45%)
Jun 11, 2007 50.76 51.72 50.46 51.57 958,527 +0.78(+1.54%)
Jun 08, 2007 50.47 50.79 49.54 50.78 967,140 +0.19(+0.37%)
Jun 07, 2007 51.77 51.77 50.28 50.60 1,202,741 -0.45(-0.89%)
Jun 06, 2007 51.38 51.62 50.80 51.05 954,772 -0.33(-0.64%)
Jun 05, 2007 51.96 52.16 51.15 51.38 1,381,715 -1.02(-1.95%)
Jun 04, 2007 50.55 52.43 50.53 52.40 1,422,821 +1.85(+3.65%)
Jun 01, 2007 50.93 51.71 50.20 50.55 1,292,349 -0.32(-0.63%)
May 31, 2007 51.70 51.42 50.41 50.88 1,700,343 -0.68(-1.33%)
May 30, 2007 50.47 51.57 50.31 51.56 728,629 +0.72(+1.41%)
May 29, 2007 51.38 51.54 50.69 50.84 943,252 -0.35(-0.69%)
May 25, 2007 51.01 51.72 50.87 51.20 1,092,761 +0.40(+0.78%)
May 24, 2007 50.94 51.21 50.60 50.80 1,153,117 -0.08(-0.16%)
May 23, 2007 50.88 51.07 50.55 50.88 694,095 +0.01(+0.02%)
May 22, 2007 50.56 50.98 50.31 50.88 484,418 +0.25(+0.49%)
May 21, 2007 49.49 50.69 49.49 50.63 1,117,322 +1.14(+2.30%)
May 18, 2007 49.51 49.61 48.77 49.49 901,783 +0.24(+0.49%)
May 17, 2007 49.40 49.50 49.02 49.25 563,701 -0.31(-0.63%)
May 16, 2007 49.23 49.89 49.15 49.56 946,403 +0.43(+0.87%)
May 15, 2007 49.60 49.98 49.04 49.14 576,937 -0.61(-1.23%)
May 14, 2007 50.18 50.38 49.27 49.75 1,852,311 -0.35(-0.71%)
May 11, 2007 48.90 50.64 48.90 50.10 1,242,028 +1.43(+2.95%)
May 10, 2007 48.76 48.89 47.93 48.67 657,936 -0.12(-0.24%)
May 09, 2007 48.29 49.00 48.29 48.78 687,159 +0.19(+0.39%)
May 08, 2007 48.85 48.85 47.85 48.59 615,375 -0.25(-0.51%)
May 07, 2007 48.66 48.89 48.16 48.84 1,514,006 +0.50(+1.04%)
May 04, 2007 46.13 49.21 46.21 48.34 1,964,542 +2.21(+4.79%)
May 03, 2007 46.43 47.55 45.15 46.13 3,079,480 -2.10(-4.36%)
May 02, 2007 46.77 48.40 46.64 48.23 1,455,466 +1.48(+3.16%)
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.