Oshkosh Truck Corp (NY: OSK )

107.61 +3.52 (+3.38%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 36.70 38.79 36.48 38.26 3,139,447 +2.89(+8.19%)
Jul 31, 2006 35.79 36.08 35.27 35.36 767,309 -0.32(-0.90%)
Jul 28, 2006 35.71 35.87 35.48 35.68 532,921 +0.17(+0.49%)
Jul 27, 2006 35.76 36.18 35.41 35.51 564,933 -0.07(-0.21%)
Jul 26, 2006 35.63 35.96 35.17 35.59 594,640 -0.04(-0.12%)
Jul 25, 2006 35.87 36.12 35.46 35.63 1,109,131 -0.08(-0.23%)
Jul 24, 2006 35.72 36.34 35.50 35.71 604,705 -0.01(-0.02%)
Jul 21, 2006 36.16 36.21 35.60 35.72 793,743 -0.26(-0.73%)
Jul 20, 2006 37.23 37.36 35.97 35.98 523,948 -1.08(-2.92%)
Jul 19, 2006 36.58 37.65 36.31 37.06 643,507 +0.49(+1.33%)
Jul 18, 2006 36.34 36.86 36.30 36.58 737,723 +0.22(+0.61%)
Jul 17, 2006 36.08 36.74 35.99 36.35 565,539 +0.13(+0.36%)
Jul 14, 2006 36.29 36.49 35.98 36.22 501,031 -0.35(-0.97%)
Jul 13, 2006 37.52 37.63 36.39 36.58 653,450 -0.99(-2.63%)
Jul 12, 2006 37.78 38.08 37.35 37.57 665,697 -0.15(-0.39%)
Jul 11, 2006 37.52 37.80 37.32 37.71 770,705 -0.02(-0.04%)
Jul 10, 2006 37.85 38.17 37.62 37.73 536,559 +0.28(+0.75%)
Jul 07, 2006 37.58 37.75 37.19 37.45 772,887 -0.34(-0.89%)
Jul 06, 2006 38.63 38.75 37.66 37.79 986,420 -0.99(-2.55%)
Jul 05, 2006 38.45 38.86 37.33 38.78 1,427,914 +0.32(+0.84%)
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.