Oshkosh Truck Corp (NY: OSK )

100.55 -1.95 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 24.43 24.43 23.65 24.03 619,862 -0.17(-0.72%)
Jan 29, 2004 24.37 24.42 24.06 24.20 727,537 -0.13(-0.53%)
Jan 28, 2004 24.78 24.92 24.31 24.33 798,836 -0.25(-1.01%)
Jan 27, 2004 23.96 24.79 23.96 24.58 648,721 +0.72(+3.01%)
Jan 26, 2004 24.09 24.10 23.66 23.86 780,405 -0.22(-0.92%)
Jan 23, 2004 24.49 24.70 23.79 24.09 817,510 -0.41(-1.67%)
Jan 22, 2004 23.85 24.99 23.34 24.49 2,178,733 +2.60(+11.89%)
Jan 21, 2004 21.59 21.97 21.48 21.89 307,748 +0.38(+1.76%)
Jan 20, 2004 21.50 21.54 21.20 21.51 267,491 +0.07(+0.33%)
Jan 16, 2004 21.58 21.58 21.32 21.44 244,695 +0.03(+0.13%)
Jan 15, 2004 21.69 21.69 21.16 21.41 256,820 -0.19(-0.88%)
Jan 14, 2004 21.64 21.77 21.40 21.60 262,398 +0.02(+0.08%)
Jan 13, 2004 21.44 21.63 21.26 21.59 358,433 +0.14(+0.67%)
Jan 12, 2004 21.65 21.72 21.34 21.44 305,565 -0.17(-0.80%)
Jan 09, 2004 21.98 22.11 21.62 21.62 296,107 -0.39(-1.78%)
Jan 08, 2004 21.90 22.13 21.90 22.01 507,336 +0.24(+1.12%)
Jan 07, 2004 21.62 21.90 21.53 21.76 233,054 +0.20(+0.92%)
Jan 06, 2004 21.78 21.85 21.55 21.57 377,107 -0.21(-0.95%)
Jan 05, 2004 21.52 21.92 21.50 21.77 411,058 +0.53(+2.48%)
Jan 02, 2004 21.13 21.54 21.13 21.24 419,546 +0.20(+0.96%)
Dec 31, 2003 21.57 21.60 20.95 21.04 592,215 -0.49(-2.30%)
Dec 30, 2003 21.34 21.55 21.24 21.54 459,318 +0.24(+1.14%)
Dec 29, 2003 21.44 21.73 21.13 21.29 574,997 -0.13(-0.60%)
Dec 26, 2003 21.32 21.43 21.27 21.42 115,921 +0.20(+0.95%)
Dec 24, 2003 21.22 21.36 21.16 21.22 201,042 -0.02(-0.08%)
Dec 23, 2003 20.83 21.24 21.00 21.24 338,790 +0.41(+1.96%)
Dec 22, 2003 21.32 21.38 20.72 20.83 375,167 -0.33(-1.54%)
Dec 19, 2003 20.58 21.15 20.58 21.15 522,857 +0.59(+2.89%)
Dec 18, 2003 20.47 20.66 20.46 20.56 381,957 +0.12(+0.59%)
Dec 17, 2003 20.41 20.51 20.21 20.44 576,937 +0.18(+0.90%)
Dec 16, 2003 20.51 20.65 20.33 20.26 463,199 -0.26(-1.25%)
Dec 15, 2003 21.34 21.38 20.46 20.51 445,980 +0.02(+0.10%)
Dec 12, 2003 20.41 20.56 20.17 20.49 338,305 +0.19(+0.91%)
Dec 11, 2003 19.52 20.31 19.52 20.31 380,502 +0.85(+4.34%)
Dec 10, 2003 19.99 19.99 19.29 19.46 330,059 -0.53(-2.66%)
Dec 09, 2003 20.12 20.12 19.75 19.99 265,066 -0.19(-0.94%)
Dec 08, 2003 20.01 20.18 19.69 20.18 198,617 +0.18(+0.89%)
Dec 05, 2003 20.25 20.25 19.85 20.01 219,958 -0.38(-1.88%)
Dec 04, 2003 20.16 20.39 19.94 20.39 339,760 +0.26(+1.27%)
Dec 03, 2003 20.27 20.42 20.11 20.14 469,989 -0.07(-0.35%)
Dec 02, 2003 19.88 20.18 19.82 20.21 410,331 +0.28(+1.41%)
Dec 01, 2003 19.46 19.92 19.46 19.92 233,782 +0.59(+3.03%)
Nov 28, 2003 19.39 19.43 19.34 19.34 74,451 -0.09(-0.49%)
Nov 26, 2003 19.40 19.44 19.13 19.43 263,611 +0.07(+0.38%)
Nov 25, 2003 19.11 19.44 19.06 19.36 379,289 +0.25(+1.32%)
Nov 24, 2003 18.60 19.11 18.60 19.11 447,920 +0.56(+3.05%)
Nov 21, 2003 18.57 18.58 18.36 18.54 239,602 -0.03(-0.16%)
Nov 20, 2003 18.51 18.86 18.44 18.57 342,185 -0.04(-0.22%)
Nov 19, 2003 18.68 18.82 18.55 18.61 818,237 -0.02(-0.11%)
Nov 18, 2003 18.76 18.86 18.56 18.63 427,549 -0.02(-0.13%)
Nov 17, 2003 18.51 18.83 18.51 18.66 372,984 -0.38(-1.97%)
Nov 14, 2003 19.33 19.38 19.01 19.03 252,213 -0.30(-1.54%)
Nov 13, 2003 19.32 19.48 19.16 19.33 255,850 -0.05(-0.25%)
Nov 12, 2003 19.09 19.38 18.96 19.38 393,355 +0.29(+1.51%)
Nov 11, 2003 18.66 19.18 18.41 19.09 426,094 +0.43(+2.32%)
Nov 10, 2003 18.97 18.97 18.59 18.66 527,464 -0.31(-1.63%)
Nov 07, 2003 19.15 19.16 19.00 18.97 331,514 -0.16(-0.82%)
Nov 06, 2003 19.04 19.14 18.79 19.12 269,674 +0.05(+0.26%)
Nov 05, 2003 19.19 19.36 19.05 19.08 335,879 -0.05(-0.26%)
Nov 04, 2003 19.19 19.36 19.05 19.12 627,154 -0.08(-0.41%)
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.