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, 2007 44.11 44.53 43.40 44.25 1,109,737 +0.21(+0.49%)
Feb 27, 2007 45.19 45.20 42.96 44.03 1,029,829 -1.90(-4.13%)
Feb 26, 2007 46.55 47.24 45.53 45.93 973,848 -0.82(-1.76%)
Feb 23, 2007 46.19 46.75 45.89 46.75 1,093,731 +1.09(+2.38%)
Feb 22, 2007 46.52 46.55 45.42 45.66 637,444 -0.85(-1.83%)
Feb 21, 2007 46.10 46.58 45.60 46.51 731,660 +0.31(+0.66%)
Feb 20, 2007 46.26 46.27 45.17 46.21 751,910 -0.16(-0.36%)
Feb 16, 2007 46.35 47.50 46.24 46.37 1,896,569 -0.15(-0.32%)
Feb 15, 2007 45.38 46.65 45.00 46.52 2,093,853 +1.14(+2.51%)
Feb 14, 2007 44.18 45.38 44.10 45.38 1,629,004 +1.21(+2.74%)
Feb 13, 2007 43.84 44.20 43.66 44.17 847,202 +0.30(+0.68%)
Feb 12, 2007 43.55 43.90 43.30 43.87 760,781 +0.31(+0.72%)
Feb 09, 2007 44.19 44.42 43.32 43.56 694,192 -0.49(-1.12%)
Feb 08, 2007 44.34 44.34 43.90 44.06 604,826 -0.36(-0.82%)
Feb 07, 2007 44.33 44.43 43.92 44.42 779,314 +0.38(+0.86%)
Feb 06, 2007 43.30 44.27 43.22 44.04 1,469,020 +0.19(+0.43%)
Feb 05, 2007 43.71 44.16 43.43 43.85 1,523,100 +0.01(+0.02%)
Feb 02, 2007 43.40 44.03 41.89 43.84 2,201,165 -0.31(-0.69%)
Feb 01, 2007 43.50 44.94 43.38 44.15 1,346,187 +0.60(+1.38%)
Jan 31, 2007 43.09 43.57 42.74 43.54 849,642 +0.31(+0.72%)
Jan 30, 2007 42.86 43.29 42.78 43.23 710,076 +0.31(+0.73%)
Jan 29, 2007 42.27 43.04 42.27 42.92 816,176 +0.65(+1.54%)
Jan 26, 2007 41.94 42.32 41.52 42.27 615,254 +0.34(+0.81%)
Jan 25, 2007 41.84 41.98 41.46 41.93 648,599 -0.01(-0.02%)
Jan 24, 2007 41.77 41.95 41.75 41.94 356,493 +0.29(+0.69%)
Jan 23, 2007 41.03 41.87 40.97 41.65 445,738 +0.68(+1.67%)
Jan 22, 2007 41.85 41.85 40.79 40.96 363,162 -0.87(-2.09%)
Jan 19, 2007 41.51 41.92 41.38 41.84 456,529 +0.33(+0.79%)
Jan 18, 2007 41.42 41.80 41.19 41.51 544,925 +0.30(+0.72%)
Jan 17, 2007 40.91 41.38 40.86 41.21 498,120 +0.09(+0.22%)
Jan 16, 2007 41.23 41.47 40.90 41.12 619,983 +0.09(+0.22%)
Jan 12, 2007 40.66 41.28 40.52 41.03 904,693 +0.37(+0.91%)
Jan 11, 2007 39.56 40.69 39.49 40.66 948,951 +1.18(+2.99%)
Jan 10, 2007 38.98 39.56 38.86 39.48 751,910 +0.39(+0.99%)
Jan 09, 2007 38.92 39.24 38.84 39.09 720,383 +0.24(+0.62%)
Jan 08, 2007 39.12 39.42 38.69 38.85 795,320 -0.12(-0.32%)
Jan 05, 2007 39.70 39.70 38.94 38.98 670,668 -0.77(-1.93%)
Jan 04, 2007 40.11 40.39 39.54 39.74 659,028 -0.36(-0.90%)
Jan 03, 2007 40.33 41.10 39.36 40.11 1,227,113 +0.17(+0.43%)
Dec 29, 2006 39.82 40.08 39.77 39.93 589,790 +0.13(+0.33%)
Dec 28, 2006 40.21 40.29 39.76 39.80 597,187 -0.40(-1.01%)
Dec 27, 2006 39.59 40.24 39.57 40.20 1,164,181 +0.75(+1.90%)
Dec 26, 2006 39.47 39.59 39.31 39.45 364,617 -0.02(-0.04%)
Dec 22, 2006 39.44 39.67 39.19 39.47 1,160,059 +0.16(+0.40%)
Dec 21, 2006 39.79 39.84 38.98 39.31 798,836 -0.39(-0.98%)
Dec 20, 2006 39.50 39.99 39.38 39.70 839,821 +0.16(+0.42%)
Dec 19, 2006 39.81 39.82 39.02 39.54 775,555 -0.34(-0.85%)
Dec 18, 2006 39.96 40.14 39.78 39.87 578,392 +0.11(+0.27%)
Dec 15, 2006 40.41 40.41 39.77 39.77 851,583 -0.45(-1.11%)
Dec 14, 2006 40.36 40.66 40.10 40.21 669,941 -0.02(-0.04%)
Dec 13, 2006 40.42 40.81 40.01 40.23 593,670 -0.07(-0.18%)
Dec 12, 2006 41.10 41.28 40.08 40.30 946,284 -0.92(-2.22%)
Dec 11, 2006 41.72 41.73 40.97 41.22 751,910 -0.24(-0.58%)
Dec 08, 2006 41.59 42.22 41.37 41.46 803,686 -0.07(-0.18%)
Dec 07, 2006 42.31 42.54 41.33 41.53 1,053,838 +0.46(+1.12%)
Dec 06, 2006 40.86 41.56 40.80 41.07 907,967 +0.21(+0.50%)
Dec 05, 2006 40.43 40.93 40.27 40.86 850,249 +0.54(+1.33%)
Dec 04, 2006 39.88 40.37 39.59 40.33 421,729 +0.53(+1.33%)
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.