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 (%)
Aug 31, 2007 47.06 48.04 46.87 47.74 703,407 +1.19(+2.55%)
Aug 30, 2007 45.89 47.11 45.36 46.55 690,433 +0.66(+1.44%)
Aug 29, 2007 44.73 45.97 44.59 45.89 473,505 +1.42(+3.19%)
Aug 28, 2007 45.46 45.63 44.20 44.48 743,664 -1.20(-2.62%)
Aug 27, 2007 45.89 46.02 45.23 45.67 465,987 -0.29(-0.63%)
Aug 24, 2007 44.75 45.96 44.67 45.96 416,757 +1.06(+2.35%)
Aug 23, 2007 45.70 45.83 44.34 44.90 773,372 -0.79(-1.73%)
Aug 22, 2007 44.73 45.90 44.67 45.70 665,090 +1.10(+2.46%)
Aug 21, 2007 44.65 44.77 43.90 44.60 658,906 -0.05(-0.11%)
Aug 20, 2007 45.33 45.94 44.01 44.65 731,418 -0.35(-0.79%)
Aug 17, 2007 44.53 45.45 43.30 45.00 947,981 +1.85(+4.28%)
Aug 16, 2007 44.73 44.85 41.78 43.16 1,543,471 -2.06(-4.56%)
Aug 15, 2007 47.21 47.59 45.03 45.22 1,150,964 -1.95(-4.14%)
Aug 14, 2007 47.84 48.16 46.97 47.17 1,020,129 -0.90(-1.87%)
Aug 13, 2007 47.06 48.43 46.84 48.07 1,081,242 +1.53(+3.30%)
Aug 10, 2007 46.12 46.86 45.56 46.54 1,146,720 -0.45(-0.95%)
Aug 09, 2007 48.88 49.00 45.55 46.98 2,079,909 -2.14(-4.36%)
Aug 08, 2007 48.59 50.05 47.91 49.13 1,850,735 +0.91(+1.88%)
Aug 07, 2007 47.31 48.76 46.65 48.22 1,206,500 +0.64(+1.35%)
Aug 06, 2007 47.91 47.91 46.16 47.58 1,099,673 +0.20(+0.42%)
Aug 03, 2007 47.76 49.15 47.33 47.38 1,243,725 -1.77(-3.61%)
Aug 02, 2007 49.88 50.56 48.62 49.15 1,637,323 -0.30(-0.60%)
Aug 01, 2007 48.00 50.17 47.64 49.45 3,025,684 +2.23(+4.73%)
Jul 31, 2007 49.16 50.16 46.93 47.21 1,584,092 -1.53(-3.15%)
Jul 30, 2007 47.42 48.95 47.01 48.75 1,143,204 +1.35(+2.85%)
Jul 27, 2007 47.42 48.63 46.18 47.40 1,536,196 -0.45(-0.93%)
Jul 26, 2007 47.20 48.10 46.71 47.84 1,815,085 +0.58(+1.22%)
Jul 25, 2007 48.66 48.93 47.01 47.26 1,096,035 -1.17(-2.42%)
Jul 24, 2007 49.05 49.41 48.14 48.43 982,484 -1.15(-2.31%)
Jul 23, 2007 49.99 50.41 49.40 49.58 1,220,784 -0.23(-0.46%)
Jul 20, 2007 51.36 51.46 49.68 49.81 1,399,055 -1.76(-3.41%)
Jul 19, 2007 51.54 52.04 51.54 51.57 713,459 -0.02(-0.03%)
Jul 18, 2007 52.18 52.45 50.88 51.58 1,502,486 -0.64(-1.22%)
Jul 17, 2007 52.45 53.39 52.10 52.22 1,036,498 +0.06(+0.11%)
Jul 16, 2007 53.31 53.61 51.28 52.16 1,885,535 -1.52(-2.83%)
Jul 13, 2007 53.61 53.76 53.42 53.68 763,793 +0.12(+0.22%)
Jul 12, 2007 53.12 53.77 53.06 53.56 667,515 +0.78(+1.48%)
Jul 11, 2007 53.00 53.19 51.93 52.78 926,761 -0.36(-0.68%)
Jul 10, 2007 54.02 54.03 52.98 53.14 652,124 -1.09(-2.01%)
Jul 09, 2007 53.82 54.29 53.78 54.23 375,894 +0.60(+1.12%)
Jul 06, 2007 53.47 53.79 53.29 53.63 550,261 +0.34(+0.63%)
Jul 05, 2007 53.76 54.00 53.21 53.29 893,537 -0.36(-0.68%)
Jul 03, 2007 52.88 53.69 52.78 53.65 506,123 +0.80(+1.51%)
Jul 02, 2007 52.59 52.85 51.93 52.85 1,175,094 +0.96(+1.86%)
Jun 29, 2007 52.78 53.03 51.44 51.89 1,224,931 -0.50(-0.96%)
Jun 28, 2007 51.91 52.57 51.63 52.39 1,269,432 +0.49(+0.95%)
Jun 27, 2007 50.64 51.94 50.16 51.90 715,412 +0.97(+1.91%)
Jun 26, 2007 51.08 51.59 50.80 50.93 832,667 -0.16(-0.31%)
Jun 25, 2007 51.57 52.04 50.60 51.08 1,079,544 -0.54(-1.04%)
Jun 22, 2007 52.29 52.52 51.57 51.62 659,998 -0.80(-1.53%)
Jun 21, 2007 51.68 52.66 51.46 52.42 532,317 +0.42(+0.81%)
Jun 20, 2007 52.90 53.15 51.74 52.00 1,148,782 -0.88(-1.67%)
Jun 19, 2007 52.68 53.16 52.62 52.88 984,358 -0.01(-0.02%)
Jun 18, 2007 53.01 53.27 52.56 52.89 771,311 +0.01(+0.02%)
Jun 15, 2007 52.46 52.99 52.29 52.88 1,135,565 +0.96(+1.86%)
Jun 14, 2007 51.91 52.28 51.72 51.91 1,039,651 +0.17(+0.33%)
Jun 13, 2007 51.46 51.88 51.30 51.74 767,673 +0.40(+0.79%)
Jun 12, 2007 51.46 52.18 51.26 51.34 1,151,692 -0.23(-0.45%)
Jun 11, 2007 50.76 51.72 50.46 51.57 958,527 +0.78(+1.54%)
Jun 08, 2007 50.47 50.79 49.54 50.78 967,140 +0.19(+0.37%)
Jun 07, 2007 51.77 51.77 50.28 50.60 1,202,741 -0.45(-0.89%)
Jun 06, 2007 51.38 51.62 50.80 51.05 954,772 -0.33(-0.64%)
Jun 05, 2007 51.96 52.16 51.15 51.38 1,381,715 -1.02(-1.95%)
Jun 04, 2007 50.55 52.43 50.53 52.40 1,422,821 +1.85(+3.65%)
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.