Oshkosh Truck Corp (NY: OSK )

103.90 -1.33 (-1.26%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.74 23.84 21.74 23.31 3,536,415 +0.97(+4.33%)
Jul 30, 2009 22.09 23.35 21.87 22.34 3,761,126 -0.47(-2.05%)
Jul 29, 2009 22.12 22.89 21.70 22.81 3,138,871 +0.54(+2.40%)
Jul 28, 2009 21.69 22.33 21.19 22.27 2,096,650 +0.66(+3.06%)
Jul 27, 2009 21.62 22.05 21.12 21.61 2,096,940 +0.04(+0.20%)
Jul 24, 2009 22.11 22.39 21.17 21.57 181 -0.77(-3.46%)
Jul 23, 2009 21.23 23.17 20.82 22.34 4,201,408 +0.91(+4.24%)
Jul 22, 2009 21.37 21.97 20.90 21.43 3,056,399 -0.18(-0.83%)
Jul 21, 2009 22.10 22.29 21.06 21.61 3,546,760 -0.25(-1.13%)
Jul 20, 2009 21.29 22.02 21.13 21.86 2,810,330 +0.65(+3.04%)
Jul 17, 2009 20.67 21.43 20.59 21.21 2,307,119 +0.48(+2.33%)
Jul 16, 2009 20.57 20.86 20.30 20.73 2,996,375 +0.10(+0.49%)
Jul 15, 2009 20.42 21.21 20.13 20.63 4,068,221 +0.51(+2.53%)
Jul 14, 2009 19.55 20.30 19.20 20.12 2,958,348 +0.60(+3.09%)
Jul 13, 2009 18.88 19.55 18.85 19.51 3,195,799 +0.78(+4.17%)
Jul 10, 2009 17.53 19.01 17.53 18.73 4,066,097 +0.95(+5.35%)
Jul 09, 2009 17.77 18.11 17.13 17.78 3,040,257 +0.03(+0.19%)
Jul 08, 2009 18.22 18.26 17.30 17.75 3,797,915 -0.46(-2.52%)
Jul 07, 2009 18.04 19.12 18.03 18.21 7,672,557 -0.03(-0.19%)
Jul 06, 2009 17.19 18.43 16.48 18.24 7,315,098 +1.32(+7.78%)
Jul 02, 2009 15.55 17.19 15.17 16.92 7,295,520 +1.27(+8.14%)
Jul 01, 2009 15.85 16.13 15.12 15.65 12,400,974 +3.30(+26.75%)
Jun 30, 2009 12.61 13.38 12.32 12.35 2,301,817 -0.21(-1.69%)
Jun 29, 2009 12.59 12.79 12.15 12.56 780,722 +0.16(+1.30%)
Jun 26, 2009 12.58 12.58 11.96 12.40 1,879,422 +0.07(+0.55%)
Jun 25, 2009 12.20 12.43 12.15 12.33 1,693,052 +0.52(+4.39%)
Jun 24, 2009 11.19 12.24 11.15 11.81 1,676,241 +0.75(+6.75%)
Jun 23, 2009 11.26 11.29 10.77 11.07 847,430 -0.01(-0.08%)
Jun 22, 2009 11.49 11.49 10.92 11.07 1,069,387 -0.53(-4.54%)
Jun 19, 2009 12.02 12.12 11.43 11.60 1,169,845 -0.17(-1.44%)
Jun 18, 2009 11.56 11.98 11.35 11.77 1,278,876 +0.16(+1.39%)
Jun 17, 2009 11.78 11.92 10.89 11.61 1,096,921 -0.31(-2.64%)
Jun 16, 2009 11.97 12.32 11.63 11.92 1,048,901 -0.15(-1.27%)
Jun 15, 2009 12.44 12.48 11.61 12.08 994,817 -0.66(-5.20%)
Jun 12, 2009 12.74 12.84 12.47 12.74 693,123 -0.08(-0.66%)
Jun 11, 2009 12.68 13.24 12.50 12.82 1,054,547 +0.20(+1.55%)
Jun 10, 2009 12.52 12.87 12.33 12.63 1,454,899 +0.27(+2.20%)
Jun 09, 2009 11.97 12.72 11.76 12.36 1,373,476 +0.50(+4.23%)
Jun 08, 2009 11.60 12.03 11.46 11.85 980,805 -0.12(-0.99%)
Jun 05, 2009 11.70 12.13 11.55 11.97 2,121,785 +0.53(+4.60%)
Jun 04, 2009 10.73 11.48 10.71 11.45 1,302,105 +0.74(+6.90%)
Jun 03, 2009 10.80 11.12 10.53 10.71 1,708,836 -0.02(-0.16%)
Jun 02, 2009 10.54 11.01 10.25 10.73 1,345,068 +0.08(+0.72%)
Jun 01, 2009 10.20 10.90 10.20 10.65 1,799,436 +0.57(+5.64%)
May 29, 2009 9.876 10.08 9.766 10.08 873,823 +0.25(+2.59%)
May 28, 2009 9.681 9.910 9.256 9.825 808,475 +0.23(+2.39%)
May 27, 2009 9.817 10.09 9.570 9.596 819,783 -0.25(-2.59%)
May 26, 2009 9.180 9.953 9.069 9.851 1,057,947 +0.52(+5.55%)
May 22, 2009 9.638 9.638 9.028 9.333 803,077 -0.14(-1.43%)
May 21, 2009 9.409 9.647 9.137 9.469 1,024,957 -0.23(-2.36%)
May 20, 2009 9.834 10.30 9.613 9.698 1,279,615 -0.03(-0.35%)
May 19, 2009 9.494 9.927 9.248 9.732 1,688,297 +0.27(+2.87%)
May 18, 2009 8.543 9.494 8.543 9.460 1,596,557 +1.04(+12.30%)
May 15, 2009 8.857 9.044 8.229 8.424 1,361,194 -0.34(-3.88%)
May 14, 2009 8.195 8.857 7.855 8.764 2,079,590 +0.46(+5.52%)
May 13, 2009 8.679 8.764 8.195 8.305 1,458,898 -0.68(-7.56%)
May 12, 2009 9.545 9.706 8.628 8.985 1,494,554 -0.50(-5.28%)
May 11, 2009 9.613 9.706 9.375 9.486 1,804,970 -0.33(-3.37%)
May 08, 2009 9.248 10.05 9.248 9.817 2,010,263 +0.78(+8.65%)
May 07, 2009 9.834 10.16 8.900 9.035 2,001,197 -0.79(-8.04%)
May 06, 2009 10.01 10.01 9.333 9.825 1,846,158 +0.09(+0.96%)
May 05, 2009 9.316 9.808 9.129 9.732 1,900,496 +0.46(+4.95%)
May 04, 2009 9.010 9.299 8.993 9.273 1,968,603 +0.70(+8.12%)
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.