Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.22 16.47 16.22 16.33 343,448 +0.19(+1.18%)
Sep 29, 2003 16.23 16.24 16.04 16.14 320,406 -0.09(-0.56%)
Sep 26, 2003 16.43 16.41 16.22 16.23 270,683 -0.20(-1.20%)
Sep 25, 2003 16.95 16.95 16.33 16.43 819,570 -0.57(-3.35%)
Sep 24, 2003 17.11 17.17 16.97 17.00 541,125 -0.03(-0.17%)
Sep 23, 2003 16.80 17.08 16.71 17.03 310,704 +0.30(+1.77%)
Sep 22, 2003 17.02 17.02 16.69 16.73 385,409 -0.33(-1.91%)
Sep 19, 2003 17.04 17.15 16.99 17.06 406,753 +0.02(+0.12%)
Sep 18, 2003 16.70 17.04 16.65 17.04 317,738 +0.34(+2.02%)
Sep 17, 2003 16.80 16.80 16.43 16.70 310,219 -0.21(-1.27%)
Sep 16, 2003 16.35 16.93 16.35 16.91 344,176 +0.63(+3.85%)
Sep 15, 2003 16.39 16.39 16.17 16.29 475,394 -0.02(-0.13%)
Sep 12, 2003 16.46 16.46 16.16 16.31 243,518 -0.19(-1.13%)
Sep 11, 2003 16.12 16.64 16.12 16.49 423,731 +0.45(+2.80%)
Sep 10, 2003 16.47 16.47 15.99 16.04 317,010 -0.45(-2.73%)
Sep 09, 2003 16.75 16.76 16.36 16.49 475,394 -0.21(-1.28%)
Sep 08, 2003 16.37 16.83 16.26 16.71 675,497 +0.42(+2.58%)
Sep 05, 2003 16.57 16.61 16.19 16.29 405,783 -0.25(-1.50%)
Sep 04, 2003 16.36 16.57 16.24 16.53 403,115 +0.17(+1.03%)
Sep 03, 2003 16.48 16.67 16.32 16.36 523,176 -0.05(-0.28%)
Sep 02, 2003 16.13 16.49 15.98 16.41 649,301 +0.28(+1.71%)
Aug 29, 2003 15.64 16.14 15.58 16.13 386,136 +0.49(+3.14%)
Aug 28, 2003 15.57 15.76 15.23 15.64 434,646 +0.11(+0.72%)
Aug 27, 2003 15.30 15.71 15.22 15.53 547,431 +0.24(+1.56%)
Aug 26, 2003 15.42 15.42 14.96 15.29 757,721 -0.16(-1.04%)
Aug 25, 2003 15.54 15.56 15.36 15.45 556,163 -0.05(-0.35%)
Aug 22, 2003 15.72 15.75 15.27 15.51 449,927 -0.16(-1.00%)
Aug 21, 2003 15.64 15.75 15.42 15.66 385,409 +0.11(+0.69%)
Aug 20, 2003 15.66 15.66 15.39 15.56 398,264 -0.07(-0.45%)
Aug 19, 2003 15.21 15.63 15.20 15.63 494,313 +0.58(+3.84%)
Aug 18, 2003 14.95 15.05 14.79 15.05 539,912 +0.02(+0.14%)
Aug 15, 2003 15.11 15.40 14.95 15.03 398,749 -0.05(-0.30%)
Aug 14, 2003 14.72 15.16 14.53 15.07 631,595 +7.76(+105.97%)
Aug 13, 2003 7.299 7.371 7.261 7.318 711,636 +0.03(+0.35%)
Aug 12, 2003 7.060 7.308 7.030 7.292 896,943 +0.23(+3.30%)
Aug 11, 2003 6.988 7.060 6.988 7.059 650,029 +0.07(+1.02%)
Aug 08, 2003 6.956 6.992 6.932 6.988 412,817 +0.06(+0.83%)
Aug 07, 2003 6.844 6.947 6.841 6.931 450,169 +0.10(+1.42%)
Aug 06, 2003 6.890 6.890 6.802 6.834 813,507 -0.05(-0.67%)
Aug 05, 2003 6.894 6.932 6.859 6.880 633,536 -0.02(-0.30%)
Aug 04, 2003 6.894 6.906 6.752 6.901 516,627 -0.02(-0.24%)
Aug 01, 2003 6.856 6.957 6.856 6.917 612,677 +0.06(+0.89%)
Jul 31, 2003 6.803 6.856 6.715 6.856 1,380,100 +0.06(+0.85%)
Jul 30, 2003 6.813 6.925 6.709 6.799 1,103,594 -0.00(-0.06%)
Jul 29, 2003 6.736 6.803 6.654 6.803 1,335,471 +0.08(+1.12%)
Jul 28, 2003 6.697 6.915 6.697 6.728 1,001,724 +0.04(+0.65%)
Jul 25, 2003 6.494 6.699 6.494 6.684 749,474 +0.22(+3.35%)
Jul 24, 2003 6.597 6.687 6.427 6.468 2,911,065 +0.56(+9.43%)
Jul 23, 2003 5.954 5.956 5.818 5.910 286,207 -0.06(-0.97%)
Jul 22, 2003 5.989 5.994 5.768 5.968 793,618 -0.03(-0.52%)
Jul 21, 2003 6.040 6.074 5.925 5.999 514,687 -0.04(-0.68%)
Jul 18, 2003 6.066 6.082 6.018 6.040 294,938 -0.02(-0.26%)
Jul 17, 2003 6.043 6.120 6.025 6.055 500,619 -0.01(-0.09%)
Jul 16, 2003 6.076 6.081 6.009 6.061 228,965 +0.00(+0.00%)
Jul 15, 2003 6.117 6.124 5.986 6.061 567,563 -0.06(-1.01%)
Jul 14, 2003 6.126 6.184 6.081 6.122 423,004 +0.03(+0.44%)
Jul 11, 2003 6.047 6.096 6.029 6.096 251,280 +0.05(+0.85%)
Jul 10, 2003 6.130 6.134 5.992 6.044 381,285 -0.11(-1.73%)
Jul 09, 2003 6.184 6.184 5.996 6.150 668,463 -0.03(-0.55%)
Jul 08, 2003 6.169 6.241 6.169 6.184 593,273 +0.03(+0.47%)
Jul 07, 2003 6.110 6.230 6.110 6.155 447,744 +0.08(+1.25%)
Jul 03, 2003 6.178 6.209 6.069 6.079 248,369 -0.11(-1.80%)
Jul 02, 2003 6.114 6.267 6.110 6.191 393,413 +0.09(+1.45%)
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.