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 (%)
Feb 28, 2006 47.08 47.33 46.51 46.78 605,158 -0.31(-0.65%)
Feb 27, 2006 47.00 47.69 46.62 47.08 577,265 +0.33(+0.71%)
Feb 24, 2006 46.22 46.84 46.10 46.75 360,184 +0.54(+1.18%)
Feb 23, 2006 46.14 46.34 45.97 46.21 315,797 +0.08(+0.18%)
Feb 22, 2006 46.63 46.84 46.11 46.13 490,068 -0.11(-0.23%)
Feb 21, 2006 46.42 46.45 46.01 46.23 343,327 +0.34(+0.74%)
Feb 17, 2006 45.68 46.38 45.64 45.90 239,273 +0.15(+0.32%)
Feb 16, 2006 45.28 45.78 45.15 45.75 389,290 +0.47(+1.04%)
Feb 15, 2006 45.34 45.36 44.98 45.28 267,530 -0.03(-0.07%)
Feb 14, 2006 44.02 45.35 44.02 45.31 342,720 +1.21(+2.75%)
Feb 13, 2006 45.02 45.08 43.92 44.10 337,263 -0.84(-1.87%)
Feb 10, 2006 44.45 44.94 44.07 44.94 353,635 +0.40(+0.91%)
Feb 09, 2006 44.68 44.91 44.49 44.54 335,929 +0.02(+0.06%)
Feb 08, 2006 45.60 45.71 44.35 44.51 671,373 -0.32(-0.72%)
Feb 07, 2006 45.60 45.71 44.54 44.83 532,757 -0.61(-1.34%)
Feb 06, 2006 45.03 45.78 45.02 45.44 754,567 +0.49(+1.10%)
Feb 03, 2006 44.94 45.24 43.39 44.95 1,230,811 -0.28(-0.62%)
Feb 02, 2006 42.09 45.48 42.05 45.23 2,150,069 +5.07(+12.63%)
Feb 01, 2006 40.87 40.87 40.07 40.16 499,649 -0.50(-1.24%)
Jan 31, 2006 40.65 40.84 40.48 40.66 382,134 +0.01(+0.02%)
Jan 30, 2006 40.39 40.84 40.26 40.65 420,700 +0.27(+0.67%)
Jan 27, 2006 39.83 40.76 39.76 40.38 413,544 +0.66(+1.66%)
Jan 26, 2006 39.37 39.73 38.84 39.72 274,686 +0.55(+1.41%)
Jan 25, 2006 38.71 39.36 38.63 39.17 245,944 +0.48(+1.24%)
Jan 24, 2006 38.84 39.22 38.44 38.69 485,581 -0.12(-0.30%)
Jan 23, 2006 39.20 39.25 37.96 38.80 457,567 -0.37(-0.95%)
Jan 20, 2006 39.72 39.83 39.09 39.18 233,937 -0.49(-1.23%)
Jan 19, 2006 39.33 39.74 39.23 39.66 192,340 +0.35(+0.90%)
Jan 18, 2006 39.00 39.76 38.84 39.31 283,175 +0.21(+0.53%)
Jan 17, 2006 39.58 39.59 38.71 39.10 299,911 -0.35(-0.90%)
Jan 13, 2006 39.31 39.64 39.23 39.46 253,099 +0.13(+0.34%)
Jan 12, 2006 39.55 39.86 39.08 39.32 312,887 -0.21(-0.54%)
Jan 11, 2006 39.24 39.54 38.95 39.54 309,612 +0.31(+0.78%)
Jan 10, 2006 38.97 39.48 38.71 39.23 331,806 +0.26(+0.68%)
Jan 09, 2006 38.44 39.30 38.39 38.97 487,764 +0.72(+1.88%)
Jan 06, 2006 38.13 38.38 37.93 38.25 348,299 +0.21(+0.54%)
Jan 05, 2006 37.88 38.14 37.70 38.05 446,531 +0.16(+0.44%)
Jan 04, 2006 36.90 37.88 36.71 37.88 581,752 +0.98(+2.66%)
Jan 03, 2006 36.88 36.97 36.57 36.90 500,498 +0.13(+0.36%)
Dec 30, 2005 37.12 37.26 36.59 36.77 231,633 -0.40(-1.09%)
Dec 29, 2005 36.99 37.35 36.90 37.17 185,306 +0.22(+0.60%)
Dec 28, 2005 36.86 37.15 36.58 36.95 240,122 +0.22(+0.61%)
Dec 27, 2005 37.11 37.12 36.37 36.73 488,128 +0.15(+0.41%)
Dec 23, 2005 36.44 36.65 36.43 36.58 153,896 +0.18(+0.50%)
Dec 22, 2005 36.46 36.73 36.35 36.40 255,524 +0.02(+0.05%)
Dec 21, 2005 36.28 36.81 36.16 36.38 308,400 -0.01(-0.02%)
Dec 20, 2005 36.47 36.75 35.92 36.39 142,254 -0.08(-0.23%)
Dec 19, 2005 37.20 37.33 36.22 36.47 266,681 -0.73(-1.97%)
Dec 16, 2005 37.99 38.01 37.02 37.20 379,951 -0.63(-1.68%)
Dec 15, 2005 37.72 38.07 37.64 37.84 200,830 +0.14(+0.37%)
Dec 14, 2005 37.72 37.76 37.52 37.70 163,962 +0.05(+0.13%)
Dec 13, 2005 37.52 37.74 37.36 37.65 293,119 -0.03(-0.09%)
Dec 12, 2005 37.82 38.07 37.53 37.68 235,029 +0.07(+0.20%)
Dec 09, 2005 37.11 37.81 37.11 37.61 252,735 +0.44(+1.18%)
Dec 08, 2005 36.81 37.74 36.71 37.17 268,864 +0.19(+0.51%)
Dec 07, 2005 36.90 37.25 36.67 36.98 329,623 +0.21(+0.56%)
Dec 06, 2005 36.76 37.12 36.76 36.78 229,450 -0.20(-0.54%)
Dec 05, 2005 37.35 37.35 36.69 36.97 216,595 -0.38(-1.02%)
Dec 02, 2005 37.11 37.35 36.82 37.35 212,836 +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.