Oshkosh Truck Corp (NY: OSK )

100.75 -1.75 (-1.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.05 44.82 43.48 44.69 1,500,282 +0.68(+1.56%)
Oct 30, 2007 46.38 46.50 43.99 44.01 1,204,131 -1.06(-2.36%)
Oct 29, 2007 44.28 45.72 44.22 45.07 1,181,089 +1.15(+2.63%)
Oct 26, 2007 44.68 44.88 43.40 43.92 1,290,478 -0.13(-0.30%)
Oct 25, 2007 47.17 47.25 43.65 44.05 2,412,980 -3.29(-6.95%)
Oct 24, 2007 47.65 48.25 46.92 47.34 912,103 -0.83(-1.73%)
Oct 23, 2007 47.84 48.77 46.95 48.17 1,432,126 +0.22(+0.46%)
Oct 22, 2007 47.75 48.30 46.98 47.95 1,016,520 -0.09(-0.19%)
Oct 19, 2007 49.62 49.70 47.97 48.04 835,093 -1.58(-3.19%)
Oct 18, 2007 49.60 50.04 49.03 49.62 627,593 -0.12(-0.25%)
Oct 17, 2007 50.55 50.90 49.21 49.75 498,073 -0.15(-0.30%)
Oct 16, 2007 50.06 50.43 49.28 49.90 917,317 -0.55(-1.10%)
Oct 15, 2007 51.31 51.31 50.10 50.45 435,010 -0.68(-1.32%)
Oct 12, 2007 51.00 51.31 50.91 51.12 522,947 +0.38(+0.75%)
Oct 11, 2007 51.42 52.32 50.23 50.74 748,382 -0.26(-0.52%)
Oct 10, 2007 51.12 51.33 50.74 51.01 515,293 -0.20(-0.39%)
Oct 09, 2007 51.12 51.30 50.81 51.21 802,107 +0.16(+0.32%)
Oct 08, 2007 51.49 51.54 50.74 51.04 505,349 -0.54(-1.04%)
Oct 05, 2007 51.26 52.14 50.84 51.58 720,853 +0.88(+1.74%)
Oct 04, 2007 51.00 51.12 50.36 50.70 666,522 +0.04(+0.08%)
Oct 03, 2007 50.82 51.15 50.30 50.65 694,537 -0.25(-0.49%)
Oct 02, 2007 51.87 51.87 50.80 50.90 1,011,911 -0.18(-0.36%)
Oct 01, 2007 51.12 52.40 50.94 51.08 1,128,577 -0.02(-0.03%)
Sep 28, 2007 49.43 51.22 49.43 51.10 1,317,280 +1.67(+3.39%)
Sep 27, 2007 47.81 49.43 47.47 49.43 777,731 +1.76(+3.70%)
Sep 26, 2007 47.10 47.91 47.02 47.66 885,907 +0.66(+1.40%)
Sep 25, 2007 47.33 47.33 46.18 47.00 730,434 -0.31(-0.66%)
Sep 24, 2007 46.29 47.52 46.14 47.31 830,970 +1.23(+2.67%)
Sep 21, 2007 46.63 46.76 45.94 46.09 582,843 -0.33(-0.71%)
Sep 20, 2007 46.65 46.86 46.30 46.42 682,531 -0.23(-0.50%)
Sep 19, 2007 46.81 47.91 46.47 46.65 959,642 +0.02(+0.04%)
Sep 18, 2007 45.05 47.15 45.05 46.63 863,957 +1.58(+3.51%)
Sep 17, 2007 45.64 45.64 44.82 45.05 761,480 -0.59(-1.30%)
Sep 14, 2007 45.50 45.76 45.15 45.64 451,867 +0.14(+0.31%)
Sep 13, 2007 45.68 46.09 45.15 45.50 459,022 -0.16(-0.36%)
Sep 12, 2007 45.89 46.18 45.60 45.67 537,123 -0.30(-0.65%)
Sep 11, 2007 45.69 46.01 45.54 45.96 619,953 +0.27(+0.60%)
Sep 10, 2007 47.10 47.25 45.35 45.69 730,676 -1.29(-2.76%)
Sep 07, 2007 47.55 47.62 46.49 46.98 456,718 -1.25(-2.60%)
Sep 06, 2007 48.76 48.98 47.86 48.24 673,314 -0.52(-1.07%)
Sep 05, 2007 47.41 48.77 46.81 48.76 1,660,364 +1.26(+2.66%)
Sep 04, 2007 48.06 48.11 47.22 47.50 534,091 -0.24(-0.50%)
Aug 31, 2007 47.05 48.03 46.86 47.73 703,511 +1.19(+2.55%)
Aug 30, 2007 45.89 47.10 45.35 46.55 690,535 +0.66(+1.44%)
Aug 29, 2007 44.73 45.96 44.58 45.89 473,575 +1.42(+3.19%)
Aug 28, 2007 45.45 45.62 44.20 44.47 743,774 -1.20(-2.62%)
Aug 27, 2007 45.89 46.01 45.23 45.67 466,056 -0.29(-0.63%)
Aug 24, 2007 44.74 45.95 44.66 45.95 416,819 +1.06(+2.35%)
Aug 23, 2007 45.69 45.82 44.33 44.90 773,486 -0.79(-1.73%)
Aug 22, 2007 44.73 45.90 44.67 45.69 665,188 +1.10(+2.46%)
Aug 21, 2007 44.64 44.77 43.89 44.59 659,003 -0.05(-0.11%)
Aug 20, 2007 45.33 45.94 44.00 44.64 731,525 -0.35(-0.79%)
Aug 17, 2007 44.53 45.44 43.29 45.00 948,121 +1.85(+4.28%)
Aug 16, 2007 44.73 44.84 41.77 43.15 1,543,698 -2.06(-4.56%)
Aug 15, 2007 47.20 47.59 45.02 45.21 1,151,134 -1.95(-4.14%)
Aug 14, 2007 47.83 48.16 46.96 47.17 1,020,279 -0.90(-1.87%)
Aug 13, 2007 47.05 48.42 46.84 48.06 1,081,401 +1.53(+3.30%)
Aug 10, 2007 46.11 46.85 45.56 46.53 1,146,889 -0.45(-0.95%)
Aug 09, 2007 48.87 49.00 45.54 46.98 2,080,215 -2.14(-4.36%)
Aug 08, 2007 48.58 50.04 47.91 49.12 1,851,007 +0.91(+1.88%)
Aug 07, 2007 47.31 48.76 46.65 48.21 1,206,678 +0.64(+1.35%)
Aug 06, 2007 47.91 47.91 46.15 47.57 1,099,835 +0.20(+0.42%)
Aug 03, 2007 47.75 49.14 47.32 47.37 1,243,909 -1.77(-3.61%)
Aug 02, 2007 49.87 50.55 48.62 49.14 1,637,565 -0.30(-0.60%)
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.