Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.951 7.539 6.934 7.472 1,701,963 +0.50(+7.24%)
Dec 30, 2008 6.447 6.976 6.396 6.968 1,635,562 +0.55(+8.51%)
Dec 29, 2008 6.707 6.707 6.304 6.421 972,282 -0.25(-3.78%)
Dec 26, 2008 6.632 6.682 6.396 6.674 604,578 +0.08(+1.28%)
Dec 24, 2008 6.480 6.598 6.237 6.590 794,639 +0.15(+2.35%)
Dec 23, 2008 6.615 6.749 6.245 6.438 1,321,764 -0.17(-2.54%)
Dec 22, 2008 7.094 7.144 6.405 6.606 1,785,081 -0.49(-6.87%)
Dec 19, 2008 7.304 7.472 6.892 7.094 2,257,628 -0.13(-1.75%)
Dec 18, 2008 7.791 8.027 6.943 7.220 1,716,020 -0.40(-5.29%)
Dec 17, 2008 6.766 7.741 6.749 7.623 1,866,534 +0.55(+7.85%)
Dec 16, 2008 6.665 7.161 6.640 7.069 1,459,297 +0.49(+7.41%)
Dec 15, 2008 6.774 6.976 6.430 6.581 925,485 -0.18(-2.61%)
Dec 12, 2008 5.892 6.758 5.724 6.758 1,522,975 +0.40(+6.35%)
Dec 11, 2008 6.724 6.976 6.253 6.354 1,547,946 -0.29(-4.30%)
Dec 10, 2008 6.472 6.968 6.405 6.640 1,808,194 +0.24(+3.67%)
Dec 09, 2008 6.632 6.707 6.262 6.405 1,753,582 -0.23(-3.42%)
Dec 08, 2008 6.052 6.791 6.052 6.632 2,609,622 +0.76(+12.88%)
Dec 05, 2008 5.253 5.883 5.144 5.875 1,725,713 +0.54(+10.08%)
Dec 04, 2008 5.547 5.808 5.186 5.337 1,188,059 -0.31(-5.51%)
Dec 03, 2008 5.346 5.875 5.228 5.648 1,701,139 +0.13(+2.28%)
Dec 02, 2008 4.959 5.850 4.875 5.522 2,204,447 +0.63(+12.89%)
Dec 01, 2008 5.791 5.799 4.833 4.892 2,095,361 -0.99(-16.86%)
Nov 28, 2008 5.522 5.917 5.522 5.883 912,401 +0.36(+6.55%)
Nov 26, 2008 4.287 5.530 4.160 5.522 2,878,791 +1.25(+29.33%)
Nov 25, 2008 3.967 4.404 3.908 4.270 2,666,946 +0.36(+9.25%)
Nov 24, 2008 3.681 4.051 3.656 3.908 2,458,345 +0.34(+9.67%)
Nov 21, 2008 3.488 3.732 3.239 3.564 2,408,660 +0.27(+8.16%)
Nov 20, 2008 4.085 4.202 3.286 3.295 2,566,154 -0.84(-20.33%)
Nov 19, 2008 4.656 4.682 3.934 4.135 2,662,351 -0.43(-9.39%)
Nov 18, 2008 4.707 4.707 4.202 4.564 2,552,759 -0.11(-2.34%)
Nov 17, 2008 4.816 4.883 4.505 4.673 2,261,964 -0.18(-3.64%)
Nov 14, 2008 5.085 5.211 4.673 4.850 0 -0.19(-3.83%)
Nov 13, 2008 4.505 5.043 4.379 5.043 2,671,002 +0.66(+14.94%)
Nov 12, 2008 4.816 4.816 4.330 4.387 1,899,454 -0.51(-10.44%)
Nov 11, 2008 5.138 5.138 4.750 4.899 1,301,291 -0.21(-4.04%)
Nov 10, 2008 5.781 5.913 5.055 5.105 1,242,333 -0.47(-8.43%)
Nov 07, 2008 5.674 5.832 5.369 5.575 1,342,380 -0.11(-1.89%)
Nov 06, 2008 6.416 6.515 5.558 5.682 1,737,104 -0.79(-12.23%)
Nov 05, 2008 6.614 6.787 6.474 6.474 1,419,901 -0.21(-3.21%)
Nov 04, 2008 7.059 7.117 6.268 6.688 2,186,690 -0.07(-0.98%)
Nov 03, 2008 7.505 7.505 6.433 6.754 5,053,993 +0.44(+6.92%)
Oct 31, 2008 6.103 6.647 5.913 6.317 2,906,558 +0.29(+4.79%)
Oct 30, 2008 6.103 6.309 5.789 6.029 2,237,012 -0.07(-1.08%)
Oct 29, 2008 5.558 6.325 5.451 6.095 2,448,332 +0.69(+12.82%)
Oct 28, 2008 4.923 5.410 4.676 5.402 1,950,818 +0.64(+13.32%)
Oct 27, 2008 4.841 5.072 4.717 4.767 1,716,117 -0.07(-1.53%)
Oct 24, 2008 4.998 5.097 4.676 4.841 1,822,785 -0.35(-6.83%)
Oct 23, 2008 5.765 6.045 4.915 5.196 2,768,145 -0.51(-8.96%)
Oct 22, 2008 5.938 6.020 5.517 5.707 1,744,543 -0.27(-4.55%)
Oct 21, 2008 6.169 6.416 5.946 5.979 2,072,585 -0.20(-3.20%)
Oct 20, 2008 6.375 6.400 6.086 6.177 1,631,236 +0.01(+0.13%)
Oct 17, 2008 6.078 6.424 5.831 6.169 2,215,061 -0.11(-1.71%)
Oct 16, 2008 6.433 6.853 5.979 6.276 3,555,093 -0.13(-2.06%)
Oct 15, 2008 6.292 6.622 6.119 6.408 3,647,817 +0.09(+1.44%)
Oct 14, 2008 7.802 7.802 6.268 6.317 3,166,196 -0.74(-10.51%)
Oct 13, 2008 7.793 7.967 6.787 7.059 3,036,239 +0.50(+7.67%)
Oct 10, 2008 6.680 6.853 5.402 6.556 5,583,802 -0.29(-4.22%)
Oct 09, 2008 7.991 8.321 6.680 6.845 2,188,733 -1.12(-14.08%)
Oct 08, 2008 7.521 8.222 7.422 7.967 1,879,209 +0.29(+3.76%)
Oct 07, 2008 8.247 8.659 7.670 7.678 2,919,518 -0.36(-4.51%)
Oct 06, 2008 8.453 8.544 7.530 8.041 3,141,966 -0.64(-7.41%)
Oct 03, 2008 9.550 9.690 8.643 8.684 0 -0.84(-8.83%)
Oct 02, 2008 9.954 10.60 9.171 9.525 3,367,536 -0.64(-6.25%)
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.