Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.87 38.31 37.76 38.31 290,737 +0.41(+1.08%)
Nov 29, 2005 37.80 38.13 37.64 37.90 194,333 +0.15(+0.41%)
Nov 28, 2005 37.97 38.21 37.73 37.75 308,212 -0.30(-0.78%)
Nov 25, 2005 37.94 38.12 37.86 38.05 51,720 +0.03(+0.09%)
Nov 23, 2005 38.15 38.36 37.91 38.01 252,152 -0.14(-0.36%)
Nov 22, 2005 37.53 38.16 37.43 38.15 374,006 +0.43(+1.15%)
Nov 21, 2005 37.22 37.72 37.18 37.71 300,589 +0.28(+0.75%)
Nov 18, 2005 37.09 37.43 36.92 37.43 294,607 +0.34(+0.92%)
Nov 17, 2005 37.18 37.35 36.83 37.09 308,329 -0.04(-0.11%)
Nov 16, 2005 37.13 37.45 37.03 37.13 280,886 +0.05(+0.14%)
Nov 15, 2005 37.39 37.37 36.88 37.08 181,432 -0.29(-0.78%)
Nov 14, 2005 37.24 37.41 36.90 37.37 241,362 +0.11(+0.30%)
Nov 11, 2005 36.67 37.26 36.51 37.26 257,430 +0.60(+1.63%)
Nov 10, 2005 36.66 36.66 35.90 36.66 369,315 +0.00(+0.00%)
Nov 09, 2005 36.67 36.77 36.51 36.66 524,711 +0.00(+0.00%)
Nov 08, 2005 36.91 36.91 36.48 36.66 454,929 -0.25(-0.67%)
Nov 07, 2005 36.91 37.18 36.71 36.91 387,728 +0.01(+0.02%)
Nov 04, 2005 36.71 37.07 36.58 36.90 468,651 +0.26(+0.70%)
Nov 03, 2005 36.49 36.83 36.39 36.65 585,110 +0.24(+0.66%)
Nov 02, 2005 35.34 36.44 35.34 36.41 498,323 +1.02(+2.89%)
Nov 01, 2005 36.71 37.07 34.96 35.39 1,382,147 -1.76(-4.73%)
Oct 31, 2005 36.51 37.37 36.24 37.14 379,518 +0.63(+1.73%)
Oct 28, 2005 35.52 36.66 35.52 36.51 435,109 +0.84(+2.34%)
Oct 27, 2005 36.07 36.28 35.49 35.68 288,626 -0.44(-1.23%)
Oct 26, 2005 36.78 36.96 36.02 36.12 447,893 -0.66(-1.79%)
Oct 25, 2005 36.79 37.51 36.27 36.78 358,173 -0.32(-0.85%)
Oct 24, 2005 36.60 37.24 36.38 37.09 264,115 +0.51(+1.40%)
Oct 21, 2005 36.07 36.62 35.93 36.58 287,922 +0.55(+1.54%)
Oct 20, 2005 36.79 36.92 35.96 36.02 385,265 -0.95(-2.56%)
Oct 19, 2005 36.26 36.99 36.06 36.97 355,476 +0.72(+2.00%)
Oct 18, 2005 36.87 36.87 35.83 36.25 417,282 -0.63(-1.71%)
Oct 17, 2005 37.43 37.93 36.67 36.88 477,447 -0.21(-0.57%)
Oct 14, 2005 36.79 37.09 36.20 37.09 361,457 +0.95(+2.64%)
Oct 13, 2005 35.55 36.42 35.55 36.14 404,264 +0.58(+1.63%)
Oct 12, 2005 36.26 36.62 35.23 35.56 557,784 -0.91(-2.50%)
Oct 11, 2005 36.45 36.92 36.20 36.47 436,634 +0.41(+1.14%)
Oct 10, 2005 36.63 36.71 35.85 36.06 437,689 -0.50(-1.38%)
Oct 07, 2005 36.59 36.72 36.21 36.56 393,709 +0.19(+0.52%)
Oct 06, 2005 36.79 37.23 36.13 36.37 691,484 +0.55(+1.52%)
Oct 05, 2005 36.55 36.75 35.83 35.83 292,145 -0.69(-1.89%)
Oct 04, 2005 36.80 37.34 36.52 36.52 262,824 -0.32(-0.86%)
Oct 03, 2005 36.66 37.34 36.66 36.83 428,541 +0.03(+0.09%)
Sep 30, 2005 36.93 37.09 36.43 36.80 325,218 -0.06(-0.16%)
Sep 29, 2005 36.93 37.03 36.57 36.86 490,817 -0.07(-0.18%)
Sep 28, 2005 37.00 37.39 36.77 36.93 710,014 -0.06(-0.16%)
Sep 27, 2005 36.75 37.18 36.57 36.99 752,000 +0.50(+1.38%)
Sep 26, 2005 35.73 36.66 35.66 36.49 759,037 +1.34(+3.81%)
Sep 23, 2005 35.15 35.39 34.53 35.15 336,359 +0.42(+1.20%)
Sep 22, 2005 34.19 34.85 34.16 34.73 764,666 +0.49(+1.44%)
Sep 21, 2005 34.87 35.10 34.19 34.23 331,551 -0.64(-1.83%)
Sep 20, 2005 35.17 35.29 34.77 34.87 275,608 -0.12(-0.34%)
Sep 19, 2005 35.40 35.61 34.75 34.99 312,786 -0.57(-1.61%)
Sep 16, 2005 35.39 35.62 35.21 35.56 339,174 +0.29(+0.82%)
Sep 15, 2005 35.13 35.27 34.79 35.27 319,940 +0.35(+1.00%)
Sep 14, 2005 35.21 35.37 34.88 34.92 250,158 -0.19(-0.53%)
Sep 13, 2005 35.11 35.38 34.90 35.11 311,144 +0.01(+0.02%)
Sep 12, 2005 35.21 35.50 34.98 35.10 454,460 -0.26(-0.72%)
Sep 09, 2005 35.13 35.36 34.79 35.36 305,045 +0.40(+1.15%)
Sep 08, 2005 35.16 35.21 34.96 34.96 299,533 -0.20(-0.58%)
Sep 07, 2005 35.01 35.22 34.45 35.16 827,177 +0.29(+0.83%)
Sep 06, 2005 34.85 35.02 34.65 34.87 1,181,715 +0.09(+0.24%)
Sep 02, 2005 34.96 35.09 34.65 34.79 254,146 -0.16(-0.46%)
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.