Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.561 6.689 6.486 6.641 782,847 +0.07(+0.99%)
Mar 28, 2003 6.524 6.618 6.506 6.576 280,492 +0.05(+0.78%)
Mar 27, 2003 6.491 6.525 6.437 6.525 415,110 +0.01(+0.18%)
Mar 26, 2003 6.612 6.613 6.462 6.513 544,100 -0.10(-1.45%)
Mar 25, 2003 6.492 6.618 6.492 6.609 521,585 +0.12(+1.81%)
Mar 24, 2003 6.636 6.645 6.460 6.492 458,732 -0.15(-2.33%)
Mar 21, 2003 6.497 6.667 6.493 6.646 381,339 +0.17(+2.55%)
Mar 20, 2003 6.488 6.488 6.376 6.481 455,918 -0.01(-0.08%)
Mar 19, 2003 6.512 6.516 6.417 6.486 290,812 -0.02(-0.31%)
Mar 18, 2003 6.439 6.520 6.415 6.507 616,803 +0.11(+1.67%)
Mar 17, 2003 6.385 6.400 6.305 6.400 796,918 +0.01(+0.10%)
Mar 14, 2003 6.311 6.394 6.292 6.394 793,166 +0.10(+1.63%)
Mar 13, 2003 6.140 6.314 6.140 6.291 471,866 +0.18(+3.00%)
Mar 12, 2003 5.826 6.172 5.788 6.108 1,017,842 +0.28(+4.75%)
Mar 11, 2003 6.238 6.271 5.830 5.831 1,713,446 -0.41(-6.53%)
Mar 10, 2003 6.373 6.375 6.225 6.238 391,189 -0.15(-2.29%)
Mar 07, 2003 6.266 6.418 6.229 6.384 385,091 +0.11(+1.68%)
Mar 06, 2003 6.300 6.319 6.226 6.279 285,652 -0.02(-0.34%)
Mar 05, 2003 6.359 6.359 6.241 6.300 511,735 -0.08(-1.25%)
Mar 04, 2003 6.540 6.541 6.333 6.380 652,920 -0.17(-2.52%)
Mar 03, 2003 6.533 6.592 6.502 6.545 385,091 +0.03(+0.49%)
Feb 28, 2003 6.533 6.638 6.481 6.513 475,618 -0.01(-0.13%)
Feb 27, 2003 6.546 6.578 6.491 6.522 352,257 -0.02(-0.28%)
Feb 26, 2003 6.620 6.657 6.540 6.540 613,050 -0.08(-1.21%)
Feb 25, 2003 6.396 6.629 6.385 6.620 419,332 +0.22(+3.50%)
Feb 24, 2003 6.571 6.579 6.332 6.396 682,470 -0.19(-2.90%)
Feb 21, 2003 6.508 6.621 6.466 6.587 237,340 +0.10(+1.54%)
Feb 20, 2003 6.609 6.657 6.482 6.486 511,735 -0.12(-1.85%)
Feb 19, 2003 6.556 6.628 6.492 6.609 606,014 +0.05(+0.81%)
Feb 18, 2003 6.444 6.542 6.352 6.556 522,523 +0.13(+1.99%)
Feb 14, 2003 6.206 6.428 6.206 6.428 452,634 +0.25(+3.97%)
Feb 13, 2003 6.254 6.257 6.130 6.183 584,907 -0.08(-1.31%)
Feb 12, 2003 6.311 6.332 6.249 6.265 457,325 -0.07(-1.06%)
Feb 11, 2003 6.360 6.397 6.323 6.332 444,192 -0.02(-0.32%)
Feb 10, 2003 6.275 6.352 6.250 6.352 429,651 +0.06(+0.98%)
Feb 07, 2003 6.396 6.409 6.265 6.290 303,007 -0.11(-1.65%)
Feb 06, 2003 6.561 6.604 6.396 6.396 227,959 -0.17(-2.64%)
Feb 05, 2003 6.654 6.654 6.545 6.570 392,596 -0.09(-1.34%)
Feb 04, 2003 6.598 6.661 6.562 6.659 480,778 +0.07(+1.08%)
Feb 03, 2003 6.673 6.673 6.558 6.588 307,228 -0.10(-1.55%)
Jan 31, 2003 6.444 6.709 6.444 6.691 561,454 +0.24(+3.75%)
Jan 30, 2003 6.641 6.641 6.369 6.449 526,745 -0.20(-3.04%)
Jan 29, 2003 6.653 6.688 6.570 6.652 711,551 -0.00(-0.03%)
Jan 28, 2003 6.369 6.684 6.334 6.654 886,038 +0.28(+4.45%)
Jan 27, 2003 6.449 6.486 6.311 6.370 337,717 -0.09(-1.39%)
Jan 24, 2003 6.481 6.556 6.332 6.460 356,010 -0.01(-0.18%)
Jan 23, 2003 6.593 6.593 6.188 6.472 1,000,018 -0.10(-1.57%)
Jan 22, 2003 6.609 6.668 6.540 6.575 338,655 -0.02(-0.26%)
Jan 21, 2003 6.822 6.844 6.554 6.592 507,514 -0.22(-3.21%)
Jan 17, 2003 6.972 6.972 6.768 6.811 242,499 -0.16(-2.31%)
Jan 16, 2003 6.926 6.990 6.925 6.972 354,134 +0.05(+0.69%)
Jan 15, 2003 7.035 7.083 6.924 6.924 713,896 -0.10(-1.37%)
Jan 14, 2003 6.913 7.047 6.849 7.019 467,175 +0.09(+1.31%)
Jan 13, 2003 6.861 6.943 6.849 6.929 530,966 +0.12(+1.72%)
Jan 10, 2003 6.751 6.841 6.718 6.812 281,900 +0.06(+0.92%)
Jan 09, 2003 6.695 6.783 6.695 6.750 384,622 +0.06(+0.83%)
Jan 08, 2003 6.780 6.780 6.536 6.694 688,568 -0.08(-1.24%)
Jan 07, 2003 6.838 6.850 6.751 6.779 462,485 -0.07(-1.03%)
Jan 06, 2003 6.698 6.849 6.698 6.849 519,709 +0.19(+2.92%)
Jan 03, 2003 6.684 6.700 6.561 6.655 244,845 -0.04(-0.64%)
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.