Oshkosh Truck Corp (NY: OSK )

102.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.09 47.34 46.52 46.79 605,068 -0.31(-0.65%)
Feb 27, 2006 47.01 47.70 46.63 47.09 577,180 +0.33(+0.71%)
Feb 24, 2006 46.22 46.84 46.11 46.76 360,131 +0.54(+1.18%)
Feb 23, 2006 46.14 46.35 45.98 46.22 315,751 +0.08(+0.18%)
Feb 22, 2006 46.64 46.84 46.12 46.13 489,996 -0.11(-0.23%)
Feb 21, 2006 46.43 46.46 46.02 46.24 343,276 +0.34(+0.74%)
Feb 17, 2006 45.69 46.39 45.65 45.90 239,238 +0.15(+0.32%)
Feb 16, 2006 45.28 45.79 45.15 45.75 389,232 +0.47(+1.04%)
Feb 15, 2006 45.35 45.37 44.99 45.28 267,491 -0.03(-0.07%)
Feb 14, 2006 44.03 45.36 44.03 45.32 342,670 +1.21(+2.75%)
Feb 13, 2006 45.03 45.09 43.92 44.10 337,213 -0.84(-1.87%)
Feb 10, 2006 44.46 44.95 44.08 44.95 353,583 +0.40(+0.91%)
Feb 09, 2006 44.68 44.92 44.49 44.54 335,879 +0.02(+0.06%)
Feb 08, 2006 45.61 45.72 44.36 44.52 671,274 -0.32(-0.72%)
Feb 07, 2006 45.61 45.72 44.54 44.84 532,678 -0.61(-1.34%)
Feb 06, 2006 45.04 45.79 45.03 45.45 754,456 +0.49(+1.10%)
Feb 03, 2006 44.95 45.25 43.40 44.95 1,230,630 -0.28(-0.62%)
Feb 02, 2006 42.10 45.49 42.06 45.23 2,149,753 +5.07(+12.63%)
Feb 01, 2006 40.87 40.88 40.08 40.16 499,575 -0.50(-1.24%)
Jan 31, 2006 40.66 40.85 40.48 40.67 382,078 +0.01(+0.02%)
Jan 30, 2006 40.39 40.85 40.26 40.66 420,638 +0.27(+0.67%)
Jan 27, 2006 39.83 40.76 39.77 40.39 413,484 +0.66(+1.66%)
Jan 26, 2006 39.38 39.73 38.84 39.73 274,645 +0.55(+1.41%)
Jan 25, 2006 38.71 39.36 38.64 39.17 245,907 +0.48(+1.24%)
Jan 24, 2006 38.84 39.22 38.45 38.69 485,510 -0.12(-0.30%)
Jan 23, 2006 39.21 39.26 37.97 38.81 457,500 -0.37(-0.95%)
Jan 20, 2006 39.73 39.83 39.09 39.18 233,903 -0.49(-1.23%)
Jan 19, 2006 39.34 39.75 39.23 39.67 192,312 +0.35(+0.90%)
Jan 18, 2006 39.01 39.77 38.84 39.31 283,133 +0.21(+0.53%)
Jan 17, 2006 39.59 39.59 38.72 39.11 299,866 -0.35(-0.90%)
Jan 13, 2006 39.31 39.64 39.24 39.46 253,061 +0.13(+0.34%)
Jan 12, 2006 39.55 39.87 39.08 39.33 312,841 -0.21(-0.54%)
Jan 11, 2006 39.25 39.54 38.96 39.54 309,567 +0.31(+0.78%)
Jan 10, 2006 38.98 39.49 38.71 39.24 331,757 +0.26(+0.68%)
Jan 09, 2006 38.45 39.31 38.40 38.98 487,692 +0.72(+1.88%)
Jan 06, 2006 38.13 38.39 37.94 38.26 348,248 +0.21(+0.54%)
Jan 05, 2006 37.89 38.14 37.71 38.05 446,465 +0.16(+0.44%)
Jan 04, 2006 36.91 37.89 36.72 37.89 581,666 +0.98(+2.66%)
Jan 03, 2006 36.89 36.98 36.58 36.91 500,424 +0.13(+0.36%)
Dec 30, 2005 37.13 37.27 36.60 36.77 231,599 -0.40(-1.09%)
Dec 29, 2005 37.00 37.35 36.91 37.18 185,279 +0.22(+0.60%)
Dec 28, 2005 36.86 37.15 36.58 36.95 240,087 +0.22(+0.61%)
Dec 27, 2005 37.11 37.13 36.38 36.73 488,056 +0.15(+0.41%)
Dec 23, 2005 36.44 36.66 36.44 36.58 153,874 +0.18(+0.50%)
Dec 22, 2005 36.47 36.74 36.35 36.40 255,487 +0.02(+0.05%)
Dec 21, 2005 36.29 36.81 36.16 36.39 308,354 -0.01(-0.02%)
Dec 20, 2005 36.48 36.76 35.92 36.39 142,233 -0.08(-0.23%)
Dec 19, 2005 37.21 37.33 36.23 36.48 266,642 -0.73(-1.97%)
Dec 16, 2005 37.99 38.02 37.02 37.21 379,896 -0.64(-1.68%)
Dec 15, 2005 37.73 38.08 37.65 37.85 200,800 +0.14(+0.37%)
Dec 14, 2005 37.73 37.76 37.52 37.71 163,938 +0.05(+0.13%)
Dec 13, 2005 37.52 37.75 37.37 37.66 293,076 -0.03(-0.09%)
Dec 12, 2005 37.82 38.08 37.54 37.69 234,994 +0.07(+0.20%)
Dec 09, 2005 37.11 37.81 37.11 37.61 252,698 +0.44(+1.18%)
Dec 08, 2005 36.81 37.75 36.72 37.18 268,825 +0.19(+0.51%)
Dec 07, 2005 36.91 37.25 36.67 36.99 329,574 +0.21(+0.56%)
Dec 06, 2005 36.77 37.13 36.77 36.78 229,416 -0.20(-0.54%)
Dec 05, 2005 37.36 37.36 36.69 36.98 216,563 -0.38(-1.02%)
Dec 02, 2005 37.11 37.36 36.82 37.36 212,804 +0.25(+0.67%)
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.