Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.789 10.97 9.616 10.85 4,219,233 +1.06(+10.87%)
Sep 29, 2008 8.907 10.24 8.371 9.789 5,076,338 +0.72(+7.91%)
Sep 26, 2008 7.736 9.567 7.464 9.072 0 +1.19(+15.06%)
Sep 25, 2008 7.694 7.942 7.464 7.884 3,804,124 +0.39(+5.17%)
Sep 24, 2008 8.412 8.626 7.488 7.497 3,236,187 -0.91(-10.79%)
Sep 23, 2008 9.006 9.039 7.464 8.404 6,503,835 -0.59(-6.60%)
Sep 22, 2008 9.484 9.624 8.882 8.997 1,962,424 -0.43(-4.55%)
Sep 19, 2008 10.33 11.13 9.072 9.426 0 +0.55(+6.23%)
Sep 18, 2008 9.492 9.896 8.230 8.874 6,111,517 -0.81(-8.35%)
Sep 17, 2008 9.855 10.12 9.402 9.682 2,780,169 -0.25(-2.49%)
Sep 16, 2008 10.10 10.23 9.764 9.929 2,974,921 -0.22(-2.19%)
Sep 15, 2008 10.80 10.93 10.11 10.15 3,036,234 -0.92(-8.27%)
Sep 12, 2008 11.04 11.30 10.80 11.07 1,975,317 -0.02(-0.22%)
Sep 11, 2008 10.98 11.34 10.78 11.09 1,941,967 -0.01(-0.07%)
Sep 10, 2008 11.39 11.59 10.85 11.10 1,392,189 -0.26(-2.32%)
Sep 09, 2008 12.16 12.37 11.34 11.36 2,324,621 -0.81(-6.64%)
Sep 08, 2008 12.06 12.37 11.66 12.17 2,070,767 +0.36(+3.07%)
Sep 05, 2008 11.93 12.02 11.60 11.81 0 -0.22(-1.85%)
Sep 04, 2008 12.70 12.70 11.93 12.03 1,810,491 -1.01(-7.72%)
Sep 03, 2008 13.25 13.53 12.95 13.04 1,812,481 -0.26(-1.92%)
Sep 02, 2008 13.10 13.67 12.87 13.29 2,314,876 +0.58(+4.54%)
Aug 29, 2008 12.55 13.13 12.37 12.72 0 +0.07(+0.59%)
Aug 28, 2008 12.69 12.74 12.25 12.64 1,522,874 +0.02(+0.20%)
Aug 27, 2008 12.53 12.69 12.23 12.62 1,287,876 +0.10(+0.79%)
Aug 26, 2008 13.15 13.15 12.26 12.52 1,711,293 -0.46(-3.56%)
Aug 25, 2008 12.97 13.04 12.66 12.98 1,239,440 +0.07(+0.51%)
Aug 22, 2008 12.87 13.01 12.72 12.91 0 +0.14(+1.10%)
Aug 21, 2008 12.78 13.03 12.56 12.77 1,048,776 -0.12(-0.90%)
Aug 20, 2008 13.29 13.33 12.67 12.89 1,298,898 -0.31(-2.37%)
Aug 19, 2008 13.76 13.76 13.20 13.20 924,435 -0.54(-3.90%)
Aug 18, 2008 14.39 14.39 13.65 13.74 1,185,755 -0.51(-3.59%)
Aug 15, 2008 14.06 14.48 14.04 14.25 0 +0.19(+1.35%)
Aug 14, 2008 13.51 14.19 13.44 14.06 1,805,935 +0.49(+3.65%)
Aug 13, 2008 13.91 13.91 13.31 13.57 1,813,542 -0.43(-3.06%)
Aug 12, 2008 14.05 14.43 13.90 14.00 1,444,131 +0.09(+0.65%)
Aug 11, 2008 13.62 14.31 13.18 13.90 1,968,191 +0.30(+2.18%)
Aug 08, 2008 13.20 13.78 13.16 13.61 2,234,048 +0.47(+3.58%)
Aug 07, 2008 13.65 13.68 12.99 13.14 2,241,205 -0.60(-4.38%)
Aug 06, 2008 13.67 13.82 13.21 13.74 1,355,724 +0.06(+0.42%)
Aug 05, 2008 13.37 13.73 13.08 13.68 2,867,147 +0.46(+3.49%)
Aug 04, 2008 12.91 13.57 12.53 13.22 3,823,314 +0.02(+0.19%)
Aug 01, 2008 14.18 14.23 12.76 13.20 6,282,843 -1.68(-11.31%)
Jul 31, 2008 15.42 15.82 14.88 14.88 2,622,930 -0.60(-3.89%)
Jul 30, 2008 15.72 16.22 15.13 15.48 1,473,929 -0.12(-0.79%)
Jul 29, 2008 15.60 16.00 15.12 15.60 1,400,518 +0.49(+3.27%)
Jul 28, 2008 16.16 16.32 15.08 15.11 1,525,041 -1.07(-6.63%)
Jul 25, 2008 15.80 16.37 15.33 16.18 2,207,927 +0.51(+3.26%)
Jul 24, 2008 16.99 17.17 15.59 15.67 2,245,711 -1.28(-7.54%)
Jul 23, 2008 15.54 17.28 14.84 16.95 2,389,034 +1.39(+8.96%)
Jul 22, 2008 14.96 15.56 14.56 15.55 1,264,392 +0.54(+3.57%)
Jul 21, 2008 15.01 15.60 14.85 15.02 1,159,786 +0.08(+0.55%)
Jul 18, 2008 15.65 15.65 14.78 14.94 1,585,935 -0.56(-3.62%)
Jul 17, 2008 14.79 15.60 14.61 15.50 1,908,588 +0.82(+5.62%)
Jul 16, 2008 14.15 14.70 13.62 14.67 2,006,151 +0.59(+4.22%)
Jul 15, 2008 13.90 14.47 13.43 14.08 1,367,800 +0.07(+0.53%)
Jul 14, 2008 14.39 14.60 13.84 14.00 1,390,427 -0.17(-1.22%)
Jul 11, 2008 13.82 14.61 13.61 14.18 1,847,853 -0.07(-0.46%)
Jul 10, 2008 14.66 14.90 14.00 14.24 1,768,144 -0.44(-2.98%)
Jul 09, 2008 14.88 14.94 14.20 14.68 2,715,856 +0.30(+2.06%)
Jul 08, 2008 14.01 14.55 13.62 14.38 2,201,163 +0.45(+3.20%)
Jul 07, 2008 14.81 14.81 13.40 13.94 2,116,342 -0.87(-5.85%)
Jul 04, 2008 14.04 14.82 13.52 14.80 1,949,321 +0.00(+0.00%)
Jul 03, 2008 14.04 14.82 13.52 14.80 1,949,321 +0.89(+6.40%)
Jul 02, 2008 15.48 15.72 13.67 13.91 3,806,983 -1.43(-9.30%)
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.