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 31, 2005 35.31 36.14 35.04 35.92 392,443 +0.61(+1.73%)
Oct 28, 2005 34.35 35.45 34.35 35.31 449,927 +0.81(+2.34%)
Oct 27, 2005 34.88 35.09 34.32 34.50 298,455 -0.43(-1.23%)
Oct 26, 2005 35.56 35.75 34.83 34.93 463,146 -0.63(-1.79%)
Oct 25, 2005 35.58 36.27 35.08 35.56 370,371 -0.31(-0.85%)
Oct 24, 2005 35.39 36.01 35.19 35.87 273,109 +0.49(+1.40%)
Oct 21, 2005 34.88 35.42 34.75 35.37 297,728 +0.54(+1.54%)
Oct 20, 2005 35.58 35.70 34.77 34.84 398,385 -0.92(-2.56%)
Oct 19, 2005 35.06 35.77 34.88 35.75 367,582 +0.70(+2.00%)
Oct 18, 2005 35.65 35.65 34.65 35.05 431,493 -0.61(-1.71%)
Oct 17, 2005 36.20 36.68 35.47 35.66 493,707 -0.21(-0.57%)
Oct 14, 2005 35.58 35.87 35.00 35.87 373,766 +0.92(+2.64%)
Oct 13, 2005 34.38 35.22 34.38 34.95 418,032 +0.56(+1.63%)
Oct 12, 2005 35.06 35.42 34.07 34.38 576,779 -0.88(-2.50%)
Oct 11, 2005 35.25 35.70 35.00 35.27 451,503 +0.40(+1.14%)
Oct 10, 2005 35.42 35.50 34.67 34.87 452,595 -0.49(-1.38%)
Oct 07, 2005 35.38 35.51 35.02 35.36 407,117 +0.18(+0.52%)
Oct 06, 2005 35.58 36.00 34.94 35.18 715,032 +0.53(+1.52%)
Oct 05, 2005 35.35 35.54 34.65 34.65 302,093 -0.67(-1.89%)
Oct 04, 2005 35.59 36.11 35.32 35.32 271,775 -0.31(-0.86%)
Oct 03, 2005 35.46 36.11 35.45 35.62 443,135 +0.03(+0.09%)
Sep 30, 2005 35.71 35.87 35.23 35.59 336,293 -0.06(-0.16%)
Sep 29, 2005 35.71 35.81 35.37 35.65 507,532 -0.07(-0.18%)
Sep 28, 2005 35.78 36.16 35.56 35.71 734,193 -0.06(-0.16%)
Sep 27, 2005 35.54 35.95 35.37 35.77 777,609 +0.49(+1.38%)
Sep 26, 2005 34.55 35.45 34.48 35.28 784,886 +1.29(+3.81%)
Sep 23, 2005 33.99 34.22 33.40 33.99 347,814 +0.40(+1.20%)
Sep 22, 2005 33.07 33.70 33.03 33.59 790,707 +0.48(+1.44%)
Sep 21, 2005 33.72 33.95 33.07 33.11 342,842 -0.62(-1.83%)
Sep 20, 2005 34.01 34.13 33.63 33.73 284,994 -0.12(-0.34%)
Sep 19, 2005 34.24 34.43 33.61 33.84 323,438 -0.55(-1.61%)
Sep 16, 2005 34.22 34.45 34.06 34.39 350,724 +0.28(+0.82%)
Sep 15, 2005 33.97 34.11 33.64 34.11 330,835 +0.34(+1.00%)
Sep 14, 2005 34.06 34.20 33.73 33.77 258,677 -0.18(-0.53%)
Sep 13, 2005 33.96 34.21 33.75 33.96 321,740 +0.01(+0.02%)
Sep 12, 2005 34.06 34.34 33.83 33.95 469,937 -0.25(-0.72%)
Sep 09, 2005 33.97 34.20 33.64 34.20 315,434 +0.39(+1.15%)
Sep 08, 2005 34.01 34.05 33.81 33.81 309,734 -0.20(-0.58%)
Sep 07, 2005 33.86 34.06 33.31 34.01 855,346 +0.28(+0.83%)
Sep 06, 2005 33.70 33.87 33.51 33.73 1,221,958 +0.08(+0.24%)
Sep 02, 2005 33.81 33.93 33.51 33.64 262,801 -0.16(-0.46%)
Sep 01, 2005 33.24 34.01 33.24 33.80 707,392 +0.73(+2.19%)
Aug 31, 2005 32.57 33.11 31.99 33.07 606,855 +0.44(+1.34%)
Aug 30, 2005 33.18 33.23 32.33 32.64 432,948 -0.58(-1.74%)
Aug 29, 2005 33.34 33.39 32.83 33.21 469,209 -0.12(-0.37%)
Aug 26, 2005 33.40 33.56 32.94 33.34 992,507 -0.06(-0.17%)
Aug 25, 2005 33.48 33.77 33.31 33.40 333,503 -0.14(-0.43%)
Aug 24, 2005 33.81 33.98 33.54 33.54 406,025 -0.33(-0.97%)
Aug 23, 2005 34.01 34.20 33.64 33.87 368,430 -0.18(-0.53%)
Aug 22, 2005 34.02 34.32 33.84 34.05 406,511 -0.07(-0.21%)
Aug 19, 2005 34.24 34.48 34.10 34.12 237,454 -0.07(-0.22%)
Aug 18, 2005 34.08 34.22 33.91 34.20 219,748 +0.02(+0.05%)
Aug 17, 2005 34.14 34.32 33.93 34.18 314,342 -0.06(-0.18%)
Aug 16, 2005 34.62 34.63 34.15 34.24 400,204 -0.38(-1.08%)
Aug 15, 2005 34.87 34.97 34.36 34.62 525,117 -0.25(-0.72%)
Aug 12, 2005 35.04 35.31 34.81 34.87 306,338 -0.27(-0.76%)
Aug 11, 2005 34.61 35.15 34.61 35.14 311,674 +0.47(+1.37%)
Aug 10, 2005 34.14 34.89 34.14 34.66 426,157 +0.62(+1.83%)
Aug 09, 2005 34.34 34.35 33.81 34.04 550,827 -0.39(-1.13%)
Aug 08, 2005 34.38 34.69 34.32 34.43 280,143 +0.00(+0.00%)
Aug 05, 2005 34.86 34.99 34.23 34.43 353,878 -0.33(-0.95%)
Aug 04, 2005 34.38 35.01 34.30 34.76 500,134 +0.14(+0.39%)
Aug 03, 2005 33.71 35.14 33.66 34.62 1,001,967 +0.94(+2.78%)
Aug 02, 2005 34.59 34.93 33.27 33.68 2,045,895 -0.62(-1.81%)
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.