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 (%)
Oct 31, 2008 6.103 6.647 5.913 6.317 2,906,558 +0.29(+4.79%)
Oct 30, 2008 6.103 6.309 5.789 6.029 2,237,012 -0.07(-1.08%)
Oct 29, 2008 5.558 6.325 5.451 6.095 2,448,332 +0.69(+12.82%)
Oct 28, 2008 4.923 5.410 4.676 5.402 1,950,818 +0.64(+13.32%)
Oct 27, 2008 4.841 5.072 4.717 4.767 1,716,117 -0.07(-1.53%)
Oct 24, 2008 4.998 5.097 4.676 4.841 1,822,785 -0.35(-6.83%)
Oct 23, 2008 5.765 6.045 4.915 5.196 2,768,145 -0.51(-8.96%)
Oct 22, 2008 5.938 6.020 5.517 5.707 1,744,543 -0.27(-4.55%)
Oct 21, 2008 6.169 6.416 5.946 5.979 2,072,585 -0.20(-3.20%)
Oct 20, 2008 6.375 6.400 6.086 6.177 1,631,236 +0.01(+0.13%)
Oct 17, 2008 6.078 6.424 5.831 6.169 2,215,061 -0.11(-1.71%)
Oct 16, 2008 6.433 6.853 5.979 6.276 3,555,093 -0.13(-2.06%)
Oct 15, 2008 6.292 6.622 6.119 6.408 3,647,817 +0.09(+1.44%)
Oct 14, 2008 7.802 7.802 6.268 6.317 3,166,196 -0.74(-10.51%)
Oct 13, 2008 7.793 7.967 6.787 7.059 3,036,239 +0.50(+7.67%)
Oct 10, 2008 6.680 6.853 5.402 6.556 5,583,802 -0.29(-4.22%)
Oct 09, 2008 7.991 8.321 6.680 6.845 2,188,733 -1.12(-14.08%)
Oct 08, 2008 7.521 8.222 7.422 7.967 1,879,209 +0.29(+3.76%)
Oct 07, 2008 8.247 8.659 7.670 7.678 2,919,518 -0.36(-4.51%)
Oct 06, 2008 8.453 8.544 7.530 8.041 3,141,966 -0.64(-7.41%)
Oct 03, 2008 9.550 9.690 8.643 8.684 0 -0.84(-8.83%)
Oct 02, 2008 9.954 10.60 9.171 9.525 3,367,536 -0.64(-6.25%)
Oct 01, 2008 10.54 10.80 10.02 10.16 3,821,313 -0.69(-6.38%)
Sep 30, 2008 9.789 10.97 9.616 10.85 4,219,233 +1.06(+10.87%)
Sep 29, 2008 8.907 10.24 8.371 9.789 5,076,338 +0.72(+7.91%)
Sep 26, 2008 7.736 9.567 7.464 9.072 0 +1.19(+15.06%)
Sep 25, 2008 7.694 7.942 7.464 7.884 3,804,124 +0.39(+5.17%)
Sep 24, 2008 8.412 8.626 7.488 7.497 3,236,187 -0.91(-10.79%)
Sep 23, 2008 9.006 9.039 7.464 8.404 6,503,835 -0.59(-6.60%)
Sep 22, 2008 9.484 9.624 8.882 8.997 1,962,424 -0.43(-4.55%)
Sep 19, 2008 10.33 11.13 9.072 9.426 0 +0.55(+6.23%)
Sep 18, 2008 9.492 9.896 8.230 8.874 6,111,517 -0.81(-8.35%)
Sep 17, 2008 9.855 10.12 9.402 9.682 2,780,169 -0.25(-2.49%)
Sep 16, 2008 10.10 10.23 9.764 9.929 2,974,921 -0.22(-2.19%)
Sep 15, 2008 10.80 10.93 10.11 10.15 3,036,234 -0.92(-8.27%)
Sep 12, 2008 11.04 11.30 10.80 11.07 1,975,317 -0.02(-0.22%)
Sep 11, 2008 10.98 11.34 10.78 11.09 1,941,967 -0.01(-0.07%)
Sep 10, 2008 11.39 11.59 10.85 11.10 1,392,189 -0.26(-2.32%)
Sep 09, 2008 12.16 12.37 11.34 11.36 2,324,621 -0.81(-6.64%)
Sep 08, 2008 12.06 12.37 11.66 12.17 2,070,767 +0.36(+3.07%)
Sep 05, 2008 11.93 12.02 11.60 11.81 0 -0.22(-1.85%)
Sep 04, 2008 12.70 12.70 11.93 12.03 1,810,491 -1.01(-7.72%)
Sep 03, 2008 13.25 13.53 12.95 13.04 1,812,481 -0.26(-1.92%)
Sep 02, 2008 13.10 13.67 12.87 13.29 2,314,876 +0.58(+4.54%)
Aug 29, 2008 12.55 13.13 12.37 12.72 0 +0.07(+0.59%)
Aug 28, 2008 12.69 12.74 12.25 12.64 1,522,874 +0.02(+0.20%)
Aug 27, 2008 12.53 12.69 12.23 12.62 1,287,876 +0.10(+0.79%)
Aug 26, 2008 13.15 13.15 12.26 12.52 1,711,293 -0.46(-3.56%)
Aug 25, 2008 12.97 13.04 12.66 12.98 1,239,440 +0.07(+0.51%)
Aug 22, 2008 12.87 13.01 12.72 12.91 0 +0.14(+1.10%)
Aug 21, 2008 12.78 13.03 12.56 12.77 1,048,776 -0.12(-0.90%)
Aug 20, 2008 13.29 13.33 12.67 12.89 1,298,898 -0.31(-2.37%)
Aug 19, 2008 13.76 13.76 13.20 13.20 924,435 -0.54(-3.90%)
Aug 18, 2008 14.39 14.39 13.65 13.74 1,185,755 -0.51(-3.59%)
Aug 15, 2008 14.06 14.48 14.04 14.25 0 +0.19(+1.35%)
Aug 14, 2008 13.51 14.19 13.44 14.06 1,805,935 +0.49(+3.65%)
Aug 13, 2008 13.91 13.91 13.31 13.57 1,813,542 -0.43(-3.06%)
Aug 12, 2008 14.05 14.43 13.90 14.00 1,444,131 +0.09(+0.65%)
Aug 11, 2008 13.62 14.31 13.18 13.90 1,968,191 +0.30(+2.18%)
Aug 08, 2008 13.20 13.78 13.16 13.61 2,234,048 +0.47(+3.58%)
Aug 07, 2008 13.65 13.68 12.99 13.14 2,241,205 -0.60(-4.38%)
Aug 06, 2008 13.67 13.82 13.21 13.74 1,355,724 +0.06(+0.42%)
Aug 05, 2008 13.37 13.73 13.08 13.68 2,867,147 +0.46(+3.49%)
Aug 04, 2008 12.91 13.57 12.53 13.22 3,823,314 +0.02(+0.19%)
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.