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 (%)
Mar 31, 2005 33.40 33.89 33.37 33.81 1,218,383 +0.61(+1.84%)
Mar 30, 2005 33.75 33.85 32.62 33.20 1,161,150 -0.55(-1.63%)
Mar 29, 2005 33.92 34.26 33.73 33.75 702,559 -0.16(-0.49%)
Mar 28, 2005 33.86 34.02 33.65 33.91 398,448 -0.05(-0.16%)
Mar 24, 2005 34.02 34.13 33.75 33.97 376,864 -0.03(-0.09%)
Mar 23, 2005 34.06 34.33 33.78 33.99 1,037,953 -0.07(-0.21%)
Mar 22, 2005 33.61 34.30 33.54 34.06 655,996 +0.42(+1.26%)
Mar 21, 2005 33.50 33.64 33.32 33.64 653,328 +0.12(+0.34%)
Mar 18, 2005 33.15 33.57 33.01 33.52 575,482 +0.54(+1.65%)
Mar 17, 2005 32.67 33.15 32.49 32.98 438,947 +0.25(+0.77%)
Mar 16, 2005 32.89 32.89 32.40 32.73 395,295 -0.16(-0.48%)
Mar 15, 2005 33.07 33.32 32.82 32.88 306,050 -0.11(-0.32%)
Mar 14, 2005 32.37 33.04 32.37 32.99 407,421 +0.45(+1.39%)
Mar 11, 2005 32.20 32.75 32.18 32.54 366,679 +0.37(+1.15%)
Mar 10, 2005 32.34 32.36 31.87 32.17 297,805 -0.00(-0.01%)
Mar 09, 2005 32.41 32.45 32.06 32.17 189,159 -0.24(-0.73%)
Mar 08, 2005 32.69 32.93 32.27 32.41 220,443 -0.38(-1.14%)
Mar 07, 2005 32.47 33.09 32.30 32.78 782,830 +0.50(+1.55%)
Mar 04, 2005 31.92 32.32 31.71 32.28 927,853 +0.57(+1.79%)
Mar 03, 2005 31.11 31.72 31.08 31.71 742,816 +0.68(+2.18%)
Mar 02, 2005 30.93 31.22 30.39 31.04 672,487 +0.09(+0.29%)
Mar 01, 2005 30.73 31.04 30.53 30.95 560,931 +0.16(+0.54%)
Feb 28, 2005 30.46 30.78 30.32 30.78 400,873 +0.35(+1.14%)
Feb 25, 2005 30.08 30.45 29.93 30.44 437,735 +0.26(+0.85%)
Feb 24, 2005 30.05 30.24 29.65 30.18 271,129 +0.15(+0.49%)
Feb 23, 2005 30.20 30.32 29.90 30.03 346,308 -0.18(-0.60%)
Feb 22, 2005 30.41 30.65 30.16 30.21 337,820 -0.20(-0.65%)
Feb 18, 2005 30.63 30.82 30.37 30.41 164,181 -0.21(-0.69%)
Feb 17, 2005 30.82 30.90 30.61 30.62 413,241 -0.17(-0.56%)
Feb 16, 2005 30.70 30.91 30.35 30.79 396,023 +0.05(+0.16%)
Feb 15, 2005 30.90 30.92 30.58 30.74 479,689 -0.07(-0.24%)
Feb 14, 2005 30.94 31.05 30.37 30.82 348,490 -0.21(-0.69%)
Feb 11, 2005 30.37 31.42 30.37 31.03 1,021,463 +0.62(+2.05%)
Feb 10, 2005 30.21 30.43 30.04 30.41 428,034 +0.28(+0.94%)
Feb 09, 2005 30.74 30.74 30.02 30.13 431,672 -0.64(-2.09%)
Feb 08, 2005 30.66 30.95 30.53 30.77 572,329 +0.11(+0.35%)
Feb 07, 2005 30.91 30.93 30.60 30.66 400,145 -0.12(-0.39%)
Feb 04, 2005 30.37 30.78 30.30 30.78 825,997 +0.37(+1.21%)
Feb 03, 2005 30.65 30.72 30.30 30.41 861,889 -0.27(-0.89%)
Feb 02, 2005 30.35 30.72 30.18 30.69 473,142 +0.21(+0.70%)
Feb 01, 2005 30.62 30.62 30.36 30.47 697,951 +0.21(+0.69%)
Jan 31, 2005 29.90 30.35 29.90 30.26 673,942 +0.61(+2.07%)
Jan 28, 2005 28.93 30.06 28.93 29.65 938,523 +0.79(+2.74%)
Jan 27, 2005 28.97 28.97 28.44 28.86 911,847 -0.12(-0.40%)
Jan 26, 2005 28.93 30.24 28.70 28.97 1,921,184 -0.06(-0.21%)
Jan 25, 2005 25.84 29.68 25.84 29.03 4,824,546 +3.90(+15.50%)
Jan 24, 2005 25.83 25.90 25.00 25.14 799,079 -0.80(-3.07%)
Jan 21, 2005 26.17 26.30 25.92 25.93 220,201 -0.18(-0.69%)
Jan 20, 2005 26.46 26.46 26.06 26.11 315,751 -0.35(-1.31%)
Jan 19, 2005 27.15 27.15 26.31 26.46 660,361 -0.69(-2.54%)
Jan 18, 2005 26.80 27.19 26.54 27.15 268,946 +0.29(+1.09%)
Jan 14, 2005 26.86 26.93 26.67 26.86 293,440 +0.05(+0.18%)
Jan 13, 2005 26.63 26.96 26.55 26.81 278,646 +0.14(+0.51%)
Jan 12, 2005 26.53 26.72 26.41 26.67 342,427 +0.24(+0.92%)
Jan 11, 2005 26.56 26.60 26.29 26.43 564,084 -0.01(-0.03%)
Jan 10, 2005 26.49 26.60 26.42 26.44 343,397 -0.10(-0.37%)
Jan 07, 2005 26.62 26.90 26.45 26.53 508,063 -0.11(-0.42%)
Jan 06, 2005 26.56 26.87 26.56 26.65 253,425 +0.07(+0.28%)
Jan 05, 2005 26.87 26.87 26.45 26.57 527,464 -0.29(-1.07%)
Jan 04, 2005 27.94 27.97 26.86 26.86 845,883 -0.98(-3.52%)
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.