Oshkosh Truck Corp (NY: OSK )

104.18 -1.05 (-1.00%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.71 38.71 36.42 37.28 4,532,924 -3.83(-9.33%)
Oct 30, 2006 41.19 41.28 40.79 41.12 579,726 -0.02(-0.06%)
Oct 27, 2006 41.92 42.03 41.05 41.14 491,815 -0.73(-1.73%)
Oct 26, 2006 41.45 42.50 41.45 41.87 710,440 +0.72(+1.74%)
Oct 25, 2006 41.30 41.34 40.58 41.15 805,263 -0.07(-0.16%)
Oct 24, 2006 41.29 41.40 41.01 41.22 681,702 -0.28(-0.68%)
Oct 23, 2006 40.79 41.74 40.41 41.50 696,011 +0.42(+1.02%)
Oct 20, 2006 42.81 42.82 41.08 41.08 1,604,948 -1.74(-4.06%)
Oct 19, 2006 42.31 42.94 42.27 42.82 675,882 +0.51(+1.21%)
Oct 18, 2006 42.88 42.96 42.27 42.31 1,049,958 -0.41(-0.97%)
Oct 17, 2006 43.01 43.45 42.59 42.72 1,301,565 -0.57(-1.31%)
Oct 16, 2006 44.36 44.36 41.24 43.29 4,747,548 -2.52(-5.49%)
Oct 13, 2006 45.69 45.80 45.38 45.80 324,603 +0.31(+0.67%)
Oct 12, 2006 44.93 45.63 44.87 45.50 287,013 +0.88(+1.98%)
Oct 11, 2006 44.44 44.82 44.28 44.62 173,639 -0.03(-0.07%)
Oct 10, 2006 44.58 45.00 44.39 44.65 281,435 +0.08(+0.18%)
Oct 09, 2006 44.01 44.59 43.57 44.57 187,704 +0.68(+1.56%)
Oct 06, 2006 44.73 44.78 43.61 43.88 410,331 -1.10(-2.44%)
Oct 05, 2006 44.05 45.02 44.05 44.98 518,249 +0.94(+2.13%)
Oct 04, 2006 43.11 44.05 43.03 44.04 782,830 +1.01(+2.36%)
Oct 03, 2006 42.84 43.16 42.22 43.02 596,823 +0.46(+1.09%)
Oct 02, 2006 41.93 42.64 41.67 42.56 576,452 +0.94(+2.26%)
Sep 29, 2006 41.00 42.21 40.99 41.62 903,965 +0.49(+1.18%)
Sep 28, 2006 40.57 41.27 40.48 41.14 1,117,134 +0.59(+1.44%)
Sep 27, 2006 40.86 41.15 40.50 40.55 528,192 -0.55(-1.34%)
Sep 26, 2006 40.71 41.39 40.49 41.10 354,310 +0.43(+1.05%)
Sep 25, 2006 40.50 40.87 40.06 40.67 380,502 +0.18(+0.45%)
Sep 22, 2006 40.68 40.88 40.20 40.49 263,247 -0.36(-0.89%)
Sep 21, 2006 40.86 41.39 40.48 40.86 305,687 +0.26(+0.63%)
Sep 20, 2006 40.74 40.99 40.48 40.60 427,064 -0.10(-0.24%)
Sep 19, 2006 41.20 41.28 40.45 40.70 436,765 -0.52(-1.26%)
Sep 18, 2006 41.74 41.77 40.94 41.22 291,257 -0.18(-0.44%)
Sep 15, 2006 41.89 42.25 41.33 41.40 478,841 -0.28(-0.67%)
Sep 14, 2006 42.31 42.53 41.47 41.68 276,585 -0.63(-1.48%)
Sep 13, 2006 41.32 42.36 41.27 42.31 459,682 +0.91(+2.19%)
Sep 12, 2006 40.23 41.51 40.23 41.40 375,894 +1.16(+2.89%)
Sep 11, 2006 40.47 40.62 39.93 40.24 342,064 -0.22(-0.55%)
Sep 08, 2006 40.39 40.77 40.12 40.46 516,794 +0.18(+0.45%)
Sep 07, 2006 41.19 41.19 40.08 40.28 626,895 -1.19(-2.86%)
Sep 06, 2006 43.01 43.01 41.21 41.47 733,600 -1.67(-3.86%)
Sep 05, 2006 43.07 43.56 42.69 43.13 503,213 +0.16(+0.36%)
Sep 01, 2006 42.88 43.18 42.45 42.98 410,573 +0.34(+0.79%)
Aug 31, 2006 42.21 42.68 42.00 42.64 272,947 +0.51(+1.21%)
Aug 30, 2006 42.60 42.73 41.81 42.13 285,316 -0.26(-0.62%)
Aug 29, 2006 41.34 42.39 41.13 42.39 475,688 +1.06(+2.55%)
Aug 28, 2006 40.74 41.43 40.72 41.33 315,751 +0.62(+1.52%)
Aug 25, 2006 40.82 41.06 40.33 40.72 219,352 -0.11(-0.26%)
Aug 24, 2006 41.30 41.47 40.77 40.82 302,534 -0.21(-0.52%)
Aug 23, 2006 41.54 42.02 40.81 41.04 290,287 -0.56(-1.35%)
Aug 22, 2006 41.15 41.87 41.03 41.60 326,421 +0.36(+0.88%)
Aug 21, 2006 41.51 41.64 40.92 41.23 506,851 -0.27(-0.66%)
Aug 18, 2006 41.80 41.99 41.15 41.51 627,258 -0.29(-0.69%)
Aug 17, 2006 42.10 42.64 41.75 41.80 396,508 -0.27(-0.65%)
Aug 16, 2006 41.32 42.15 41.14 42.07 412,756 +0.96(+2.33%)
Aug 15, 2006 40.91 41.41 40.67 41.11 459,561 +0.61(+1.51%)
Aug 14, 2006 40.47 41.12 40.30 40.50 534,619 +0.12(+0.29%)
Aug 11, 2006 40.43 41.12 40.08 40.39 551,352 -0.10(-0.24%)
Aug 10, 2006 39.51 40.75 39.11 40.48 528,920 +0.71(+1.78%)
Aug 09, 2006 40.64 40.92 39.69 39.78 412,150 -0.66(-1.63%)
Aug 08, 2006 40.82 41.14 40.26 40.44 512,671 -0.31(-0.75%)
Aug 07, 2006 40.80 41.03 40.27 40.74 562,993 +0.02(+0.04%)
Aug 04, 2006 40.74 41.23 40.25 40.72 709,349 +0.40(+1.00%)
Aug 03, 2006 39.27 40.48 39.18 40.32 743,179 +1.00(+2.54%)
Aug 02, 2006 38.02 39.86 37.94 39.32 1,478,963 +1.06(+2.78%)
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.