Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.59 24.31 23.55 24.29 669,577 +0.67(+2.83%)
Oct 28, 2004 24.08 24.46 23.01 23.62 1,526,374 -0.26(-1.07%)
Oct 27, 2004 23.73 23.96 23.60 23.88 603,613 +0.14(+0.61%)
Oct 26, 2004 23.13 23.76 23.03 23.73 456,893 +0.54(+2.31%)
Oct 25, 2004 23.07 23.24 22.88 23.19 279,374 +0.04(+0.18%)
Oct 22, 2004 23.15 23.42 23.10 23.15 223,111 +0.00(+0.00%)
Oct 21, 2004 23.24 23.24 22.90 23.15 527,949 -0.14(-0.62%)
Oct 20, 2004 23.32 23.50 23.12 23.30 640,960 +0.08(+0.34%)
Oct 19, 2004 22.78 23.40 22.78 23.22 722,202 +0.44(+1.94%)
Oct 18, 2004 22.68 22.83 22.49 22.78 401,115 +0.10(+0.44%)
Oct 15, 2004 22.51 22.86 22.39 22.68 347,035 +0.13(+0.57%)
Oct 14, 2004 22.71 22.71 22.35 22.55 582,757 -0.24(-1.05%)
Oct 13, 2004 22.45 22.93 22.29 22.79 641,203 +0.34(+1.51%)
Oct 12, 2004 22.27 22.63 21.44 22.45 3,064,389 -1.27(-5.37%)
Oct 11, 2004 23.92 23.94 23.62 23.73 450,345 -0.18(-0.74%)
Oct 08, 2004 24.40 24.41 23.86 23.90 300,473 -0.48(-1.98%)
Oct 07, 2004 24.60 24.62 24.32 24.39 338,305 -0.15(-0.62%)
Oct 06, 2004 24.49 24.55 24.20 24.54 257,790 -0.02(-0.07%)
Oct 05, 2004 24.70 24.82 24.42 24.56 484,297 -0.19(-0.75%)
Oct 04, 2004 24.36 24.93 24.29 24.74 893,173 +0.38(+1.57%)
Oct 01, 2004 23.63 24.49 23.59 24.36 725,112 +0.83(+3.52%)
Sep 30, 2004 23.43 23.67 23.15 23.53 483,812 +0.13(+0.55%)
Sep 29, 2004 23.18 23.57 23.12 23.40 309,446 +0.22(+0.96%)
Sep 28, 2004 23.09 23.22 23.01 23.18 558,021 +0.09(+0.41%)
Sep 27, 2004 23.28 23.28 22.85 23.08 280,344 -0.28(-1.18%)
Sep 24, 2004 23.37 23.66 23.26 23.36 373,469 -0.11(-0.47%)
Sep 23, 2004 23.34 23.65 23.34 23.47 418,334 +0.07(+0.28%)
Sep 22, 2004 23.55 23.55 23.05 23.41 301,928 -0.14(-0.60%)
Sep 21, 2004 23.42 23.59 23.13 23.55 289,075 +0.17(+0.72%)
Sep 20, 2004 23.35 23.48 23.22 23.38 174,851 -0.07(-0.28%)
Sep 17, 2004 23.46 23.69 23.44 23.44 249,060 -0.02(-0.09%)
Sep 16, 2004 23.30 23.50 23.26 23.46 277,919 +0.16(+0.71%)
Sep 15, 2004 23.22 23.46 23.03 23.30 462,714 -0.02(-0.07%)
Sep 14, 2004 23.05 23.48 22.95 23.31 370,801 +0.26(+1.15%)
Sep 13, 2004 22.91 23.08 22.91 23.05 420,516 +0.00(+0.00%)
Sep 10, 2004 23.03 23.07 22.75 23.05 470,716 +0.06(+0.27%)
Sep 09, 2004 22.68 23.08 22.67 22.99 1,040,379 +0.45(+1.98%)
Sep 08, 2004 22.27 22.67 22.20 22.54 701,103 +0.28(+1.24%)
Sep 07, 2004 22.00 22.37 22.00 22.27 480,902 +0.27(+1.22%)
Sep 03, 2004 21.45 22.00 21.39 22.00 482,842 +0.55(+2.58%)
Sep 02, 2004 21.30 21.51 21.22 21.45 336,122 +0.12(+0.58%)
Sep 01, 2004 21.01 21.33 20.98 21.32 307,263 +0.31(+1.47%)
Aug 31, 2004 20.96 21.11 20.76 21.01 384,382 +0.15(+0.73%)
Aug 30, 2004 20.82 20.98 20.76 20.86 330,059 +0.01(+0.06%)
Aug 27, 2004 20.70 20.88 20.70 20.85 379,532 +0.21(+1.02%)
Aug 26, 2004 20.58 20.73 20.58 20.64 480,902 +0.02(+0.12%)
Aug 25, 2004 20.47 20.63 20.44 20.61 281,557 +0.17(+0.85%)
Aug 24, 2004 20.50 20.62 20.43 20.44 260,216 -0.03(-0.14%)
Aug 23, 2004 20.74 20.74 20.41 20.47 262,156 -0.21(-1.04%)
Aug 20, 2004 20.55 20.69 20.43 20.68 263,853 +0.18(+0.86%)
Aug 19, 2004 20.64 20.65 20.44 20.51 315,023 -0.16(-0.76%)
Aug 18, 2004 20.65 20.66 20.47 20.66 326,664 +0.09(+0.42%)
Aug 17, 2004 20.72 20.81 20.47 20.58 244,210 -0.04(-0.20%)
Aug 16, 2004 20.42 20.68 20.42 20.62 334,424 +0.16(+0.81%)
Aug 13, 2004 20.54 20.66 20.36 20.45 171,456 -0.10(-0.50%)
Aug 12, 2004 20.75 20.75 20.49 20.56 218,261 -0.16(-0.78%)
Aug 11, 2004 20.91 20.97 20.59 20.72 538,135 -0.24(-1.14%)
Aug 10, 2004 20.66 20.99 20.50 20.96 408,148 +0.30(+1.44%)
Aug 09, 2004 20.64 20.86 20.54 20.66 547,108 +0.10(+0.48%)
Aug 06, 2004 20.58 20.66 20.15 20.56 543,228 -0.10(-0.50%)
Aug 05, 2004 21.19 21.19 20.62 20.66 402,813 -0.57(-2.68%)
Aug 04, 2004 21.32 21.32 21.02 21.23 342,185 -0.15(-0.69%)
Aug 03, 2004 21.81 21.83 21.32 21.38 571,844 -0.43(-1.99%)
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.