Oshkosh Truck Corp (NY: OSK )

100.40 -2.10 (-2.05%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 35.72 35.87 35.23 35.59 336,243 -0.06(-0.16%)
Sep 29, 2005 35.72 35.82 35.37 35.65 507,457 -0.07(-0.18%)
Sep 28, 2005 35.78 36.16 35.56 35.72 734,085 -0.06(-0.16%)
Sep 27, 2005 35.54 35.96 35.37 35.78 777,495 +0.49(+1.38%)
Sep 26, 2005 34.55 35.45 34.49 35.29 784,770 +1.29(+3.81%)
Sep 23, 2005 33.99 34.23 33.40 33.99 347,763 +0.40(+1.20%)
Sep 22, 2005 33.07 33.71 33.04 33.59 790,591 +0.48(+1.44%)
Sep 21, 2005 33.72 33.95 33.07 33.11 342,791 -0.62(-1.83%)
Sep 20, 2005 34.02 34.13 33.63 33.73 284,952 -0.12(-0.34%)
Sep 19, 2005 34.24 34.44 33.61 33.85 323,390 -0.55(-1.61%)
Sep 16, 2005 34.23 34.46 34.06 34.40 350,673 +0.28(+0.82%)
Sep 15, 2005 33.98 34.12 33.65 34.12 330,787 +0.34(+1.00%)
Sep 14, 2005 34.06 34.21 33.74 33.78 258,639 -0.18(-0.53%)
Sep 13, 2005 33.96 34.22 33.75 33.96 321,692 +0.01(+0.02%)
Sep 12, 2005 34.06 34.34 33.84 33.95 469,868 -0.25(-0.72%)
Sep 09, 2005 33.98 34.20 33.65 34.20 315,387 +0.39(+1.15%)
Sep 08, 2005 34.01 34.05 33.81 33.81 309,688 -0.20(-0.58%)
Sep 07, 2005 33.86 34.07 33.32 34.01 855,220 +0.28(+0.83%)
Sep 06, 2005 33.71 33.87 33.52 33.73 1,221,778 +0.08(+0.25%)
Sep 02, 2005 33.81 33.94 33.52 33.65 262,762 -0.16(-0.46%)
Sep 01, 2005 33.24 34.02 33.24 33.80 707,288 +0.73(+2.19%)
Aug 31, 2005 32.58 33.11 32.00 33.08 606,766 +0.44(+1.34%)
Aug 30, 2005 33.19 33.24 32.34 32.64 432,885 -0.58(-1.74%)
Aug 29, 2005 33.34 33.39 32.83 33.22 469,140 -0.12(-0.37%)
Aug 26, 2005 33.40 33.57 32.94 33.34 992,361 -0.06(-0.17%)
Aug 25, 2005 33.48 33.77 33.31 33.40 333,454 -0.14(-0.43%)
Aug 24, 2005 33.81 33.99 33.54 33.54 405,966 -0.33(-0.97%)
Aug 23, 2005 34.01 34.20 33.65 33.87 368,376 -0.18(-0.53%)
Aug 22, 2005 34.03 34.33 33.85 34.06 406,451 -0.07(-0.21%)
Aug 19, 2005 34.24 34.48 34.10 34.13 237,419 -0.07(-0.22%)
Aug 18, 2005 34.08 34.23 33.92 34.20 219,716 +0.02(+0.05%)
Aug 17, 2005 34.14 34.33 33.93 34.18 314,296 -0.06(-0.18%)
Aug 16, 2005 34.62 34.64 34.16 34.25 400,145 -0.38(-1.08%)
Aug 15, 2005 34.87 34.98 34.36 34.62 525,039 -0.25(-0.72%)
Aug 12, 2005 35.04 35.31 34.81 34.87 306,293 -0.27(-0.76%)
Aug 11, 2005 34.62 35.15 34.62 35.14 311,628 +0.47(+1.37%)
Aug 10, 2005 34.15 34.89 34.15 34.67 426,094 +0.62(+1.83%)
Aug 09, 2005 34.35 34.35 33.82 34.04 550,746 -0.39(-1.13%)
Aug 08, 2005 34.39 34.70 34.33 34.43 280,102 +0.00(+0.00%)
Aug 05, 2005 34.86 34.99 34.23 34.43 353,825 -0.33(-0.95%)
Aug 04, 2005 34.39 35.01 34.31 34.76 500,061 +0.14(+0.39%)
Aug 03, 2005 33.72 35.14 33.67 34.62 1,001,819 +0.94(+2.78%)
Aug 02, 2005 34.59 34.94 33.28 33.69 2,045,593 -0.62(-1.81%)
Aug 01, 2005 34.93 34.98 34.29 34.31 829,150 -0.66(-1.88%)
Jul 29, 2005 35.42 35.56 34.79 34.97 933,916 -0.41(-1.15%)
Jul 28, 2005 34.70 35.68 34.67 35.38 599,248 +0.75(+2.18%)
Jul 27, 2005 34.71 34.88 34.58 34.62 430,702 -0.03(-0.08%)
Jul 26, 2005 34.65 34.81 34.60 34.65 259,731 -0.03(-0.10%)
Jul 25, 2005 34.68 34.78 34.60 34.68 319,631 -0.10(-0.28%)
Jul 22, 2005 34.77 34.88 34.51 34.78 382,927 +0.12(+0.35%)
Jul 21, 2005 34.77 34.88 34.43 34.66 293,682 -0.11(-0.32%)
Jul 20, 2005 34.22 34.79 34.10 34.77 366,921 +0.55(+1.61%)
Jul 19, 2005 33.99 34.27 33.84 34.22 234,752 +0.17(+0.50%)
Jul 18, 2005 34.08 34.35 33.81 34.05 244,937 -0.03(-0.08%)
Jul 15, 2005 33.97 34.21 33.87 34.08 368,376 -0.06(-0.17%)
Jul 14, 2005 33.79 34.50 33.69 34.14 467,564 +0.41(+1.21%)
Jul 13, 2005 33.42 33.96 33.42 33.73 225,294 +0.23(+0.68%)
Jul 12, 2005 33.73 33.73 33.41 33.50 227,719 -0.26(-0.78%)
Jul 11, 2005 33.52 33.86 33.47 33.77 428,034 +0.33(+0.99%)
Jul 08, 2005 33.11 33.44 32.72 33.44 405,723 +0.27(+0.81%)
Jul 07, 2005 32.76 33.19 32.41 33.17 415,181 +0.20(+0.61%)
Jul 06, 2005 32.52 33.01 32.52 32.97 449,375 +0.40(+1.24%)
Jul 05, 2005 31.89 32.75 31.83 32.56 503,456 +0.47(+1.45%)
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.