Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 6.114 6.139 5.969 6.102 562,227 -0.01(-0.19%)
Jun 30, 2003 6.122 6.202 6.081 6.113 700,479 +0.03(+0.53%)
Jun 27, 2003 5.994 6.122 5.983 6.081 414,757 +0.11(+1.81%)
Jun 26, 2003 6.071 6.071 5.875 5.973 1,275,319 -0.09(-1.55%)
Jun 25, 2003 6.000 6.164 5.975 6.067 394,868 +0.07(+1.13%)
Jun 24, 2003 6.084 6.143 5.992 5.999 633,536 -0.09(-1.41%)
Jun 23, 2003 6.254 6.265 6.071 6.084 592,788 -0.16(-2.59%)
Jun 20, 2003 6.251 6.270 6.215 6.246 333,746 +0.01(+0.17%)
Jun 19, 2003 6.418 6.432 6.236 6.236 325,984 -0.17(-2.69%)
Jun 18, 2003 6.416 6.436 6.375 6.408 374,494 -0.01(-0.13%)
Jun 17, 2003 6.354 6.438 6.349 6.416 381,771 +0.08(+1.22%)
Jun 16, 2003 6.360 6.383 6.273 6.339 486,551 -0.01(-0.16%)
Jun 13, 2003 6.459 6.459 6.328 6.349 595,698 -0.11(-1.68%)
Jun 12, 2003 6.597 6.597 6.302 6.457 2,079,609 +0.32(+5.22%)
Jun 11, 2003 5.926 6.162 5.894 6.137 1,178,299 +0.22(+3.64%)
Jun 10, 2003 5.669 5.926 5.649 5.921 1,149,194 +0.24(+4.23%)
Jun 09, 2003 5.715 5.797 5.630 5.681 764,027 -0.10(-1.66%)
Jun 06, 2003 5.950 6.019 5.777 5.777 595,698 -0.15(-2.52%)
Jun 05, 2003 5.875 5.989 5.809 5.927 591,332 -0.02(-0.26%)
Jun 04, 2003 5.854 6.000 5.839 5.942 509,836 +0.08(+1.34%)
Jun 03, 2003 5.880 5.891 5.798 5.864 367,218 -0.03(-0.45%)
Jun 02, 2003 5.730 5.932 5.730 5.891 1,137,066 +0.18(+3.10%)
May 30, 2003 5.643 5.736 5.635 5.713 910,526 +0.10(+1.71%)
May 29, 2003 5.607 5.630 5.587 5.617 1,212,256 +0.01(+0.20%)
May 28, 2003 5.644 5.679 5.605 5.606 650,029 -0.03(-0.55%)
May 27, 2003 5.575 5.657 5.568 5.637 792,162 +0.06(+1.03%)
May 23, 2003 5.585 5.601 5.573 5.579 590,847 -0.05(-0.84%)
May 22, 2003 5.568 5.722 5.562 5.627 500,619 +0.06(+1.06%)
May 21, 2003 5.566 5.599 5.550 5.568 869,778 +0.00(+0.04%)
May 20, 2003 5.592 5.617 5.544 5.566 833,881 -0.02(-0.28%)
May 19, 2003 5.607 5.685 5.520 5.581 874,629 -0.02(-0.28%)
May 16, 2003 5.751 5.758 5.597 5.597 880,935 -0.18(-3.07%)
May 15, 2003 5.724 5.802 5.696 5.774 1,095,348 +0.05(+0.88%)
May 14, 2003 5.783 5.802 5.700 5.724 984,746 -0.06(-0.96%)
May 13, 2003 5.777 5.793 5.710 5.779 650,999 -0.02(-0.41%)
May 12, 2003 5.793 5.803 5.724 5.803 1,213,226 +0.00(+0.04%)
May 09, 2003 5.812 5.845 5.771 5.801 414,757 -0.00(-0.02%)
May 08, 2003 5.760 5.810 5.733 5.802 580,175 +0.06(+0.97%)
May 07, 2003 5.741 5.772 5.691 5.746 630,140 -0.02(-0.27%)
May 06, 2003 5.741 5.791 5.721 5.762 529,240 +0.02(+0.27%)
May 05, 2003 5.772 5.795 5.735 5.746 579,690 -0.03(-0.45%)
May 02, 2003 5.690 5.808 5.690 5.772 909,556 +0.07(+1.17%)
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.