Oshkosh Truck Corp (NY: OSK )

102.01 -3.22 (-3.06%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.644 5.737 5.636 5.714 910,392 +0.10(+1.71%)
May 29, 2003 5.608 5.631 5.587 5.618 1,212,078 +0.01(+0.20%)
May 28, 2003 5.645 5.680 5.606 5.607 649,933 -0.03(-0.55%)
May 27, 2003 5.576 5.657 5.569 5.638 792,046 +0.06(+1.03%)
May 23, 2003 5.586 5.602 5.574 5.580 590,760 -0.05(-0.84%)
May 22, 2003 5.569 5.722 5.563 5.628 500,546 +0.06(+1.06%)
May 21, 2003 5.567 5.600 5.551 5.569 869,650 +0.00(+0.04%)
May 20, 2003 5.592 5.618 5.545 5.567 833,758 -0.02(-0.28%)
May 19, 2003 5.608 5.686 5.520 5.582 874,500 -0.02(-0.28%)
May 16, 2003 5.752 5.758 5.598 5.598 880,805 -0.18(-3.07%)
May 15, 2003 5.724 5.803 5.697 5.775 1,095,186 +0.05(+0.88%)
May 14, 2003 5.784 5.803 5.701 5.724 984,601 -0.06(-0.96%)
May 13, 2003 5.778 5.794 5.711 5.780 650,903 -0.02(-0.41%)
May 12, 2003 5.794 5.804 5.724 5.804 1,213,048 +0.00(+0.04%)
May 09, 2003 5.813 5.846 5.772 5.802 414,696 -0.00(-0.02%)
May 08, 2003 5.761 5.811 5.734 5.803 580,090 +0.06(+0.97%)
May 07, 2003 5.742 5.773 5.691 5.747 630,047 -0.02(-0.27%)
May 06, 2003 5.742 5.791 5.721 5.763 529,162 +0.02(+0.27%)
May 05, 2003 5.773 5.796 5.736 5.747 579,605 -0.03(-0.45%)
May 02, 2003 5.690 5.809 5.690 5.773 909,422 +0.07(+1.17%)
May 01, 2003 5.773 5.788 5.666 5.706 710,561 -0.07(-1.16%)
Apr 30, 2003 5.635 5.831 5.623 5.773 1,124,288 +0.15(+2.64%)
Apr 29, 2003 5.618 5.700 5.574 5.624 1,194,132 +0.02(+0.29%)
Apr 28, 2003 5.582 5.653 5.551 5.608 1,442,465 -0.03(-0.46%)
Apr 25, 2003 5.778 5.912 5.625 5.634 2,822,361 -0.14(-2.50%)
Apr 24, 2003 6.496 6.500 5.389 5.778 12,979,760 -0.72(-11.03%)
Apr 23, 2003 6.391 6.509 6.390 6.495 950,649 +0.11(+1.74%)
Apr 22, 2003 6.031 6.391 6.009 6.383 1,346,915 +0.35(+5.85%)
Apr 21, 2003 6.518 6.518 5.979 6.031 4,563,117 -0.68(-10.12%)
Apr 17, 2003 6.704 6.763 6.683 6.710 368,619 +0.01(+0.20%)
Apr 16, 2003 6.785 6.801 6.690 6.697 288,590 -0.08(-1.23%)
Apr 15, 2003 6.764 6.811 6.683 6.780 336,122 +0.03(+0.40%)
Apr 14, 2003 6.552 6.756 6.541 6.753 400,630 +0.19(+2.91%)
Apr 11, 2003 6.665 6.676 6.532 6.563 356,008 -0.09(-1.33%)
Apr 10, 2003 6.698 6.710 6.631 6.651 454,953 -0.05(-0.69%)
Apr 09, 2003 6.715 6.803 6.697 6.698 503,941 -0.02(-0.34%)
Apr 08, 2003 6.686 6.756 6.670 6.720 381,229 +0.00(+0.05%)
Apr 07, 2003 6.701 6.848 6.693 6.717 586,395 +0.08(+1.26%)
Apr 04, 2003 6.598 6.648 6.563 6.634 361,343 +0.02(+0.26%)
Apr 03, 2003 6.634 6.652 6.551 6.616 379,774 -0.00(-0.03%)
Apr 02, 2003 6.516 6.741 6.515 6.618 673,700 +0.21(+3.20%)
Apr 01, 2003 6.423 6.443 6.333 6.413 742,573 -0.01(-0.14%)
Mar 31, 2003 6.345 6.469 6.273 6.422 809,507 +0.06(+0.99%)
Mar 28, 2003 6.309 6.400 6.291 6.359 290,045 +0.05(+0.78%)
Mar 27, 2003 6.277 6.310 6.225 6.310 429,247 +0.01(+0.18%)
Mar 26, 2003 6.395 6.396 6.249 6.299 562,629 -0.09(-1.45%)
Mar 25, 2003 6.278 6.400 6.278 6.391 539,348 +0.11(+1.81%)
Mar 24, 2003 6.417 6.426 6.247 6.278 474,354 -0.15(-2.33%)
Mar 21, 2003 6.283 6.447 6.279 6.428 394,325 +0.16(+2.55%)
Mar 20, 2003 6.274 6.274 6.166 6.268 471,444 -0.01(-0.08%)
Mar 19, 2003 6.298 6.302 6.206 6.273 300,715 -0.02(-0.31%)
Mar 18, 2003 6.226 6.305 6.204 6.292 637,808 +0.10(+1.67%)
Mar 17, 2003 6.175 6.189 6.098 6.189 824,057 +0.01(+0.10%)
Mar 14, 2003 6.103 6.183 6.085 6.183 820,177 +0.10(+1.63%)
Mar 13, 2003 5.938 6.106 5.938 6.084 487,935 +0.18(+3.00%)
Mar 12, 2003 5.634 5.969 5.598 5.907 1,052,504 +0.27(+4.75%)
Mar 11, 2003 6.033 6.065 5.638 5.639 1,771,797 -0.39(-6.53%)
Mar 10, 2003 6.164 6.165 6.020 6.033 404,511 -0.14(-2.29%)
Mar 07, 2003 6.059 6.207 6.023 6.174 398,205 +0.10(+1.68%)
Mar 06, 2003 6.092 6.111 6.021 6.072 295,380 -0.02(-0.34%)
Mar 05, 2003 6.149 6.149 6.036 6.092 529,162 -0.08(-1.25%)
Mar 04, 2003 6.324 6.325 6.124 6.170 675,155 -0.16(-2.52%)
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.