Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed 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 36.15 35.05 35.92 392,385 +0.61(+1.73%)
Oct 28, 2005 34.36 35.45 34.36 35.31 449,860 +0.81(+2.34%)
Oct 27, 2005 34.88 35.09 34.32 34.51 298,411 -0.43(-1.23%)
Oct 26, 2005 35.57 35.75 34.84 34.93 463,077 -0.63(-1.79%)
Oct 25, 2005 35.59 36.28 35.08 35.57 370,316 -0.31(-0.85%)
Oct 24, 2005 35.40 36.01 35.19 35.87 273,069 +0.49(+1.40%)
Oct 21, 2005 34.88 35.42 34.75 35.38 297,684 +0.54(+1.54%)
Oct 20, 2005 35.59 35.71 34.78 34.84 398,326 -0.92(-2.56%)
Oct 19, 2005 35.07 35.78 34.88 35.76 367,527 +0.70(+2.00%)
Oct 18, 2005 35.66 35.66 34.65 35.06 431,429 -0.61(-1.71%)
Oct 17, 2005 36.20 36.68 35.47 35.67 493,634 -0.21(-0.57%)
Oct 14, 2005 35.59 35.87 35.01 35.87 373,711 +0.92(+2.64%)
Oct 13, 2005 34.38 35.22 34.38 34.95 417,970 +0.56(+1.63%)
Oct 12, 2005 35.07 35.42 34.07 34.39 576,695 -0.88(-2.50%)
Oct 11, 2005 35.26 35.71 35.01 35.27 451,437 +0.40(+1.14%)
Oct 10, 2005 35.43 35.50 34.67 34.88 452,528 -0.49(-1.38%)
Oct 07, 2005 35.39 35.52 35.02 35.36 407,057 +0.18(+0.52%)
Oct 06, 2005 35.59 36.01 34.94 35.18 714,927 +0.53(+1.52%)
Oct 05, 2005 35.35 35.54 34.65 34.65 302,049 -0.67(-1.89%)
Oct 04, 2005 35.59 36.11 35.32 35.32 271,735 -0.31(-0.86%)
Oct 03, 2005 35.46 36.11 35.45 35.63 443,070 +0.03(+0.09%)
Sep 30, 2005 35.72 35.87 35.23 35.59 336,243 -0.06(-0.16%)
Sep 29, 2005 35.72 35.82 35.37 35.65 507,457 -0.07(-0.18%)
Sep 28, 2005 35.78 36.16 35.56 35.72 734,085 -0.06(-0.16%)
Sep 27, 2005 35.54 35.96 35.37 35.78 777,495 +0.49(+1.38%)
Sep 26, 2005 34.55 35.45 34.49 35.29 784,770 +1.29(+3.81%)
Sep 23, 2005 33.99 34.23 33.40 33.99 347,763 +0.40(+1.20%)
Sep 22, 2005 33.07 33.71 33.04 33.59 790,591 +0.48(+1.44%)
Sep 21, 2005 33.72 33.95 33.07 33.11 342,791 -0.62(-1.83%)
Sep 20, 2005 34.02 34.13 33.63 33.73 284,952 -0.12(-0.34%)
Sep 19, 2005 34.24 34.44 33.61 33.85 323,390 -0.55(-1.61%)
Sep 16, 2005 34.23 34.46 34.06 34.40 350,673 +0.28(+0.82%)
Sep 15, 2005 33.98 34.12 33.65 34.12 330,787 +0.34(+1.00%)
Sep 14, 2005 34.06 34.21 33.74 33.78 258,639 -0.18(-0.53%)
Sep 13, 2005 33.96 34.22 33.75 33.96 321,692 +0.01(+0.02%)
Sep 12, 2005 34.06 34.34 33.84 33.95 469,868 -0.25(-0.72%)
Sep 09, 2005 33.98 34.20 33.65 34.20 315,387 +0.39(+1.15%)
Sep 08, 2005 34.01 34.05 33.81 33.81 309,688 -0.20(-0.58%)
Sep 07, 2005 33.86 34.07 33.32 34.01 855,220 +0.28(+0.83%)
Sep 06, 2005 33.71 33.87 33.52 33.73 1,221,778 +0.08(+0.25%)
Sep 02, 2005 33.81 33.94 33.52 33.65 262,762 -0.16(-0.46%)
Sep 01, 2005 33.24 34.02 33.24 33.80 707,288 +0.73(+2.19%)
Aug 31, 2005 32.58 33.11 32.00 33.08 606,766 +0.44(+1.34%)
Aug 30, 2005 33.19 33.24 32.34 32.64 432,885 -0.58(-1.74%)
Aug 29, 2005 33.34 33.39 32.83 33.22 469,140 -0.12(-0.37%)
Aug 26, 2005 33.40 33.57 32.94 33.34 992,361 -0.06(-0.17%)
Aug 25, 2005 33.48 33.77 33.31 33.40 333,454 -0.14(-0.43%)
Aug 24, 2005 33.81 33.99 33.54 33.54 405,966 -0.33(-0.97%)
Aug 23, 2005 34.01 34.20 33.65 33.87 368,376 -0.18(-0.53%)
Aug 22, 2005 34.03 34.33 33.85 34.06 406,451 -0.07(-0.21%)
Aug 19, 2005 34.24 34.48 34.10 34.13 237,419 -0.07(-0.22%)
Aug 18, 2005 34.08 34.23 33.92 34.20 219,716 +0.02(+0.05%)
Aug 17, 2005 34.14 34.33 33.93 34.18 314,296 -0.06(-0.18%)
Aug 16, 2005 34.62 34.64 34.16 34.25 400,145 -0.38(-1.08%)
Aug 15, 2005 34.87 34.98 34.36 34.62 525,039 -0.25(-0.72%)
Aug 12, 2005 35.04 35.31 34.81 34.87 306,293 -0.27(-0.76%)
Aug 11, 2005 34.62 35.15 34.62 35.14 311,628 +0.47(+1.37%)
Aug 10, 2005 34.15 34.89 34.15 34.67 426,094 +0.62(+1.83%)
Aug 09, 2005 34.35 34.35 33.82 34.04 550,746 -0.39(-1.13%)
Aug 08, 2005 34.39 34.70 34.33 34.43 280,102 +0.00(+0.00%)
Aug 05, 2005 34.86 34.99 34.23 34.43 353,825 -0.33(-0.95%)
Aug 04, 2005 34.39 35.01 34.31 34.76 500,061 +0.14(+0.39%)
Aug 03, 2005 33.72 35.14 33.67 34.62 1,001,819 +0.94(+2.78%)
Aug 02, 2005 34.59 34.94 33.28 33.69 2,045,593 -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.