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 (%)
Feb 28, 2005 30.46 30.78 30.31 30.78 400,932 +0.35(+1.14%)
Feb 25, 2005 30.07 30.45 29.92 30.43 437,799 +0.26(+0.85%)
Feb 24, 2005 30.04 30.23 29.64 30.18 271,169 +0.15(+0.49%)
Feb 23, 2005 30.19 30.32 29.89 30.03 346,359 -0.18(-0.60%)
Feb 22, 2005 30.41 30.64 30.15 30.21 337,869 -0.20(-0.65%)
Feb 18, 2005 30.62 30.82 30.36 30.41 164,205 -0.21(-0.69%)
Feb 17, 2005 30.82 30.90 30.61 30.62 413,302 -0.17(-0.56%)
Feb 16, 2005 30.69 30.91 30.34 30.79 396,081 +0.05(+0.16%)
Feb 15, 2005 30.90 30.92 30.58 30.74 479,760 -0.07(-0.24%)
Feb 14, 2005 30.94 31.05 30.36 30.81 348,541 -0.21(-0.69%)
Feb 11, 2005 30.37 31.42 30.37 31.03 1,021,613 +0.62(+2.05%)
Feb 10, 2005 30.20 30.43 30.04 30.41 428,097 +0.28(+0.94%)
Feb 09, 2005 30.74 30.74 30.01 30.12 431,736 -0.64(-2.09%)
Feb 08, 2005 30.66 30.94 30.52 30.77 572,414 +0.11(+0.35%)
Feb 07, 2005 30.90 30.92 30.59 30.66 400,204 -0.12(-0.39%)
Feb 04, 2005 30.37 30.78 30.30 30.78 826,119 +0.37(+1.21%)
Feb 03, 2005 30.65 30.72 30.29 30.41 862,016 -0.27(-0.89%)
Feb 02, 2005 30.34 30.72 30.18 30.68 473,211 +0.21(+0.70%)
Feb 01, 2005 30.61 30.61 30.36 30.47 698,054 +0.21(+0.70%)
Jan 31, 2005 29.89 30.34 29.89 30.26 674,041 +0.61(+2.07%)
Jan 28, 2005 28.92 30.06 28.92 29.64 938,662 +0.79(+2.74%)
Jan 27, 2005 28.97 28.97 28.44 28.85 911,981 -0.12(-0.40%)
Jan 26, 2005 28.93 30.23 28.70 28.97 1,921,467 -0.06(-0.21%)
Jan 25, 2005 25.83 29.67 25.83 29.03 4,825,256 +3.90(+15.50%)
Jan 24, 2005 25.83 25.89 24.99 25.13 799,196 -0.80(-3.07%)
Jan 21, 2005 26.17 26.30 25.91 25.93 220,233 -0.18(-0.69%)
Jan 20, 2005 26.46 26.46 26.06 26.11 315,797 -0.35(-1.31%)
Jan 19, 2005 27.15 27.15 26.30 26.46 660,459 -0.69(-2.54%)
Jan 18, 2005 26.80 27.19 26.54 27.15 268,986 +0.29(+1.09%)
Jan 14, 2005 26.86 26.92 26.67 26.85 293,483 +0.05(+0.18%)
Jan 13, 2005 26.63 26.95 26.54 26.80 278,688 +0.14(+0.51%)
Jan 12, 2005 26.53 26.72 26.40 26.67 342,478 +0.24(+0.92%)
Jan 11, 2005 26.55 26.59 26.28 26.42 564,167 -0.01(-0.03%)
Jan 10, 2005 26.49 26.59 26.41 26.43 343,448 -0.10(-0.37%)
Jan 07, 2005 26.61 26.90 26.45 26.53 508,138 -0.11(-0.42%)
Jan 06, 2005 26.56 26.86 26.56 26.64 253,463 +0.07(+0.28%)
Jan 05, 2005 26.87 26.87 26.45 26.57 527,542 -0.29(-1.07%)
Jan 04, 2005 27.94 27.96 26.86 26.86 846,008 -0.98(-3.52%)
Jan 03, 2005 28.19 28.26 27.64 27.84 381,043 -0.35(-1.26%)
Dec 31, 2004 28.28 28.34 28.11 28.19 112,057 -0.07(-0.23%)
Dec 30, 2004 28.10 28.26 28.04 28.26 246,186 +0.06(+0.20%)
Dec 29, 2004 28.07 28.24 27.94 28.20 210,289 +0.02(+0.09%)
Dec 28, 2004 27.82 28.19 27.71 28.18 595,213 +0.42(+1.50%)
Dec 27, 2004 28.23 28.24 27.73 27.76 354,120 -0.41(-1.46%)
Dec 23, 2004 28.28 28.33 28.09 28.17 522,691 -0.06(-0.20%)
Dec 22, 2004 28.43 28.47 28.07 28.23 452,837 -0.17(-0.61%)
Dec 21, 2004 27.95 28.41 27.93 28.40 958,065 +0.49(+1.74%)
Dec 20, 2004 27.58 27.93 27.48 27.92 698,054 +0.33(+1.21%)
Dec 17, 2004 27.24 27.58 27.18 27.58 962,674 +0.34(+1.24%)
Dec 16, 2004 27.46 27.51 27.14 27.24 1,067,940 -0.19(-0.68%)
Dec 15, 2004 27.17 27.60 27.17 27.43 1,405,567 +0.29(+1.06%)
Dec 14, 2004 26.63 27.24 26.55 27.14 870,748 +0.61(+2.32%)
Dec 13, 2004 26.47 26.65 26.27 26.53 464,722 +0.05(+0.20%)
Dec 10, 2004 26.49 26.56 26.36 26.47 418,880 -0.07(-0.28%)
Dec 09, 2004 26.18 26.58 25.91 26.55 283,053 +0.36(+1.39%)
Dec 08, 2004 26.18 26.24 25.91 26.18 421,063 -0.09(-0.36%)
Dec 07, 2004 26.11 26.42 26.09 26.28 648,089 +0.16(+0.62%)
Dec 06, 2004 26.14 26.27 25.96 26.12 381,771 -0.10(-0.39%)
Dec 03, 2004 26.12 26.38 26.09 26.22 327,197 +0.02(+0.06%)
Dec 02, 2004 26.14 26.45 26.10 26.21 262,437 +0.05(+0.17%)
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.