Oshkosh Truck Corp (NY: OSK )

102.24 -4.22 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.643 5.736 5.635 5.713 910,526 +0.10(+1.71%)
May 29, 2003 5.607 5.630 5.587 5.617 1,212,256 +0.01(+0.20%)
May 28, 2003 5.644 5.679 5.605 5.606 650,029 -0.03(-0.55%)
May 27, 2003 5.575 5.657 5.568 5.637 792,162 +0.06(+1.03%)
May 23, 2003 5.585 5.601 5.573 5.579 590,847 -0.05(-0.84%)
May 22, 2003 5.568 5.722 5.562 5.627 500,619 +0.06(+1.06%)
May 21, 2003 5.566 5.599 5.550 5.568 869,778 +0.00(+0.04%)
May 20, 2003 5.592 5.617 5.544 5.566 833,881 -0.02(-0.28%)
May 19, 2003 5.607 5.685 5.520 5.581 874,629 -0.02(-0.28%)
May 16, 2003 5.751 5.758 5.597 5.597 880,935 -0.18(-3.07%)
May 15, 2003 5.724 5.802 5.696 5.774 1,095,348 +0.05(+0.88%)
May 14, 2003 5.783 5.802 5.700 5.724 984,746 -0.06(-0.96%)
May 13, 2003 5.777 5.793 5.710 5.779 650,999 -0.02(-0.41%)
May 12, 2003 5.793 5.803 5.724 5.803 1,213,226 +0.00(+0.04%)
May 09, 2003 5.812 5.845 5.771 5.801 414,757 -0.00(-0.02%)
May 08, 2003 5.760 5.810 5.733 5.802 580,175 +0.06(+0.97%)
May 07, 2003 5.741 5.772 5.691 5.746 630,140 -0.02(-0.27%)
May 06, 2003 5.741 5.791 5.721 5.762 529,240 +0.02(+0.27%)
May 05, 2003 5.772 5.795 5.735 5.746 579,690 -0.03(-0.45%)
May 02, 2003 5.690 5.808 5.690 5.772 909,556 +0.07(+1.17%)
May 01, 2003 5.772 5.788 5.665 5.705 710,666 -0.07(-1.16%)
Apr 30, 2003 5.634 5.830 5.623 5.772 1,124,454 +0.15(+2.64%)
Apr 29, 2003 5.617 5.699 5.573 5.624 1,194,308 +0.02(+0.29%)
Apr 28, 2003 5.581 5.652 5.550 5.607 1,442,677 -0.03(-0.46%)
Apr 25, 2003 5.777 5.911 5.625 5.633 2,822,777 -0.14(-2.50%)
Apr 24, 2003 6.495 6.499 5.389 5.777 12,981,672 -0.72(-11.03%)
Apr 23, 2003 6.390 6.508 6.389 6.494 950,789 +0.11(+1.74%)
Apr 22, 2003 6.030 6.390 6.008 6.382 1,347,113 +0.35(+5.85%)
Apr 21, 2003 6.517 6.517 5.978 6.030 4,563,789 -0.68(-10.12%)
Apr 17, 2003 6.703 6.762 6.682 6.709 368,673 +0.01(+0.20%)
Apr 16, 2003 6.784 6.800 6.689 6.696 288,632 -0.08(-1.23%)
Apr 15, 2003 6.763 6.810 6.682 6.779 336,172 +0.03(+0.40%)
Apr 14, 2003 6.551 6.755 6.540 6.752 400,689 +0.19(+2.91%)
Apr 11, 2003 6.664 6.675 6.531 6.562 356,060 -0.09(-1.33%)
Apr 10, 2003 6.697 6.709 6.630 6.650 455,020 -0.05(-0.69%)
Apr 09, 2003 6.714 6.802 6.696 6.697 504,015 -0.02(-0.34%)
Apr 08, 2003 6.685 6.755 6.669 6.719 381,285 +0.00(+0.05%)
Apr 07, 2003 6.700 6.847 6.692 6.716 586,481 +0.08(+1.26%)
Apr 04, 2003 6.597 6.647 6.562 6.633 361,397 +0.02(+0.26%)
Apr 03, 2003 6.633 6.651 6.550 6.615 379,830 -0.00(-0.03%)
Apr 02, 2003 6.515 6.740 6.514 6.617 673,799 +0.21(+3.20%)
Apr 01, 2003 6.422 6.442 6.332 6.412 742,683 -0.01(-0.14%)
Mar 31, 2003 6.344 6.468 6.272 6.421 809,626 +0.06(+0.99%)
Mar 28, 2003 6.308 6.399 6.290 6.359 290,087 +0.05(+0.78%)
Mar 27, 2003 6.276 6.309 6.225 6.309 429,310 +0.01(+0.18%)
Mar 26, 2003 6.394 6.395 6.248 6.298 562,712 -0.09(-1.45%)
Mar 25, 2003 6.277 6.399 6.277 6.390 539,427 +0.11(+1.81%)
Mar 24, 2003 6.416 6.426 6.246 6.277 474,424 -0.15(-2.33%)
Mar 21, 2003 6.282 6.446 6.278 6.427 394,383 +0.16(+2.55%)
Mar 20, 2003 6.273 6.273 6.165 6.267 471,513 -0.01(-0.08%)
Mar 19, 2003 6.297 6.301 6.205 6.272 300,759 -0.02(-0.31%)
Mar 18, 2003 6.226 6.304 6.203 6.292 637,902 +0.10(+1.67%)
Mar 17, 2003 6.174 6.188 6.097 6.188 824,179 +0.01(+0.10%)
Mar 14, 2003 6.102 6.182 6.084 6.182 820,298 +0.10(+1.63%)
Mar 13, 2003 5.937 6.105 5.937 6.083 488,007 +0.18(+3.00%)
Mar 12, 2003 5.633 5.968 5.597 5.906 1,052,659 +0.27(+4.75%)
Mar 11, 2003 6.032 6.064 5.637 5.638 1,772,058 -0.39(-6.53%)
Mar 10, 2003 6.163 6.164 6.019 6.032 404,570 -0.14(-2.29%)
Mar 07, 2003 6.059 6.206 6.023 6.173 398,264 +0.10(+1.68%)
Mar 06, 2003 6.092 6.110 6.020 6.071 295,423 -0.02(-0.34%)
Mar 05, 2003 6.148 6.148 6.035 6.092 529,240 -0.08(-1.25%)
Mar 04, 2003 6.323 6.325 6.124 6.169 675,254 -0.16(-2.52%)
Mar 03, 2003 6.317 6.374 6.287 6.329 398,264 +0.03(+0.49%)
Feb 28, 2003 6.317 6.418 6.267 6.298 491,888 -0.01(-0.13%)
Feb 27, 2003 6.330 6.361 6.276 6.306 364,307 -0.02(-0.28%)
Feb 26, 2003 6.401 6.437 6.323 6.323 634,021 -0.08(-1.21%)
Feb 25, 2003 6.184 6.410 6.174 6.401 433,676 +0.22(+3.50%)
Feb 24, 2003 6.353 6.362 6.122 6.184 705,815 -0.18(-2.90%)
Feb 21, 2003 6.293 6.402 6.252 6.369 245,458 +0.10(+1.54%)
Feb 20, 2003 6.390 6.437 6.268 6.272 529,240 -0.12(-1.85%)
Feb 19, 2003 6.339 6.409 6.277 6.390 626,744 +0.05(+0.81%)
Feb 18, 2003 6.231 6.326 6.142 6.339 540,397 +0.12(+1.99%)
Feb 14, 2003 6.001 6.215 6.001 6.215 468,118 +0.24(+3.97%)
Feb 13, 2003 6.047 6.050 5.928 5.978 604,915 -0.08(-1.31%)
Feb 12, 2003 6.102 6.122 6.042 6.058 472,969 -0.06(-1.06%)
Feb 11, 2003 6.149 6.185 6.114 6.122 459,386 -0.02(-0.32%)
Feb 10, 2003 6.068 6.142 6.043 6.142 444,348 +0.06(+0.98%)
Feb 07, 2003 6.184 6.197 6.058 6.082 313,372 -0.10(-1.65%)
Feb 06, 2003 6.344 6.385 6.184 6.184 235,756 -0.17(-2.64%)
Feb 05, 2003 6.434 6.434 6.329 6.352 406,025 -0.09(-1.34%)
Feb 04, 2003 6.380 6.441 6.345 6.439 497,224 +0.07(+1.08%)
Feb 03, 2003 6.452 6.452 6.341 6.370 317,738 -0.10(-1.55%)
Jan 31, 2003 6.231 6.487 6.231 6.470 580,660 +0.23(+3.75%)
Jan 30, 2003 6.421 6.421 6.159 6.236 544,763 -0.20(-3.04%)
Jan 29, 2003 6.433 6.467 6.352 6.432 735,891 -0.00(-0.03%)
Jan 28, 2003 6.159 6.463 6.125 6.434 916,347 +0.27(+4.45%)
Jan 27, 2003 6.236 6.272 6.102 6.160 349,269 -0.09(-1.39%)
Jan 24, 2003 6.267 6.339 6.122 6.246 368,188 -0.01(-0.18%)
Jan 23, 2003 6.375 6.375 5.983 6.258 1,034,226 -0.10(-1.57%)
Jan 22, 2003 6.390 6.447 6.323 6.357 350,239 -0.02(-0.26%)
Jan 21, 2003 6.597 6.617 6.337 6.374 524,874 -0.21(-3.21%)
Jan 17, 2003 6.741 6.741 6.544 6.585 250,794 -0.16(-2.31%)
Jan 16, 2003 6.697 6.758 6.696 6.741 366,247 +0.05(+0.69%)
Jan 15, 2003 6.803 6.849 6.695 6.695 738,317 -0.09(-1.37%)
Jan 14, 2003 6.684 6.814 6.622 6.787 483,156 +0.09(+1.31%)
Jan 13, 2003 6.634 6.713 6.622 6.700 549,129 +0.11(+1.72%)
Jan 10, 2003 6.528 6.615 6.496 6.586 291,543 +0.06(+0.92%)
Jan 09, 2003 6.474 6.558 6.474 6.527 397,779 +0.05(+0.83%)
Jan 08, 2003 6.555 6.555 6.319 6.473 712,121 -0.08(-1.24%)
Jan 07, 2003 6.612 6.623 6.528 6.554 478,305 -0.07(-1.03%)
Jan 06, 2003 6.476 6.622 6.476 6.622 537,487 +0.19(+2.92%)
Jan 03, 2003 6.463 6.478 6.344 6.435 253,220 -0.04(-0.64%)
Jan 02, 2003 6.344 6.534 6.334 6.476 357,516 +0.14(+2.16%)
Dec 31, 2002 6.223 6.401 6.213 6.339 671,373 +0.13(+2.11%)
Dec 30, 2002 6.164 6.226 6.102 6.208 354,120 +0.06(+1.01%)
Dec 27, 2002 6.195 6.241 6.107 6.146 332,776 -0.05(-0.75%)
Dec 26, 2002 6.055 6.244 6.040 6.193 250,794 +0.13(+2.19%)
Dec 24, 2002 5.978 6.072 5.970 6.060 263,407 +0.07(+1.21%)
Dec 23, 2002 5.984 6.025 5.958 5.987 287,662 +0.01(+0.12%)
Dec 20, 2002 5.994 6.009 5.916 5.980 742,197 +0.01(+0.21%)
Dec 19, 2002 5.992 6.034 5.949 5.968 713,092 -0.04(-0.74%)
Dec 18, 2002 6.110 6.110 6.005 6.012 697,083 -0.11(-1.80%)
Dec 17, 2002 6.185 6.185 6.095 6.122 554,950 -0.06(-1.00%)
Dec 16, 2002 6.184 6.261 6.143 6.184 434,646 +0.00(+0.02%)
Dec 13, 2002 6.262 6.262 6.161 6.183 662,642 -0.12(-1.83%)
Dec 12, 2002 6.411 6.411 6.299 6.299 384,681 -0.11(-1.74%)
Dec 11, 2002 6.401 6.473 6.310 6.410 483,156 -0.01(-0.18%)
Dec 10, 2002 6.336 6.421 6.298 6.421 1,397,563 +0.09(+1.35%)
Dec 09, 2002 6.535 6.541 6.279 6.336 847,463 -0.30(-4.55%)
Dec 06, 2002 6.545 6.739 6.618 6.638 625,774 -0.04(-0.62%)
Dec 05, 2002 6.545 6.679 6.442 6.679 783,916 +0.15(+2.37%)
Dec 04, 2002 6.240 6.530 6.133 6.524 936,721 +0.13(+2.10%)
Dec 03, 2002 6.679 6.700 6.390 6.390 729,585 -0.30(-4.54%)
Dec 02, 2002 6.432 6.700 6.432 6.695 658,761 +0.30(+4.76%)
Nov 29, 2002 6.482 6.529 6.362 6.390 146,499 -0.09(-1.35%)
Nov 27, 2002 6.423 6.503 6.423 6.478 623,349 +0.07(+1.05%)
Nov 26, 2002 6.478 6.561 6.385 6.411 886,271 -0.07(-1.03%)
Nov 25, 2002 6.294 6.478 6.272 6.478 551,554 +0.19(+3.05%)
Nov 22, 2002 6.320 6.337 6.219 6.286 301,730 -0.03(-0.41%)
Nov 21, 2002 6.200 6.378 6.185 6.312 535,061 +0.12(+1.91%)
Nov 20, 2002 6.215 6.243 6.160 6.194 265,347 -0.01(-0.15%)
Nov 19, 2002 6.282 6.287 6.153 6.203 371,584 -0.08(-1.34%)
Nov 18, 2002 6.442 6.522 6.174 6.287 1,058,480 -0.15(-2.29%)
Nov 15, 2002 6.307 6.441 6.293 6.435 273,109 +0.13(+2.01%)
Nov 14, 2002 6.285 6.427 6.243 6.308 771,788 +0.07(+1.14%)
Nov 13, 2002 6.090 6.274 6.083 6.237 454,050 +0.15(+2.44%)
Nov 12, 2002 6.025 6.262 6.023 6.088 520,508 +0.06(+1.06%)
Nov 11, 2002 6.041 6.092 6.009 6.025 244,488 -0.02(-0.26%)
Nov 08, 2002 6.124 6.179 6.032 6.040 486,066 -0.08(-1.28%)
Nov 07, 2002 6.251 6.266 6.112 6.118 639,842 -0.15(-2.43%)
Nov 06, 2002 6.116 6.293 6.116 6.271 479,275 +0.15(+2.53%)
Nov 05, 2002 6.189 6.194 6.002 6.116 406,996 -0.07(-1.17%)
Nov 04, 2002 6.184 6.256 6.126 6.188 753,355 -0.03(-0.46%)
Nov 01, 2002 5.880 6.237 5.865 6.217 927,504 +0.35(+5.92%)
Oct 31, 2002 5.618 5.967 5.618 5.870 1,188,971 +0.25(+4.50%)
Oct 30, 2002 5.298 5.658 5.298 5.617 1,574,138 +0.33(+6.24%)
Oct 29, 2002 5.257 5.396 5.237 5.288 1,497,493 +0.04(+0.69%)
Oct 28, 2002 5.499 5.530 5.082 5.252 1,287,446 -0.23(-4.23%)
Oct 25, 2002 5.447 5.509 5.443 5.483 554,950 +0.03(+0.47%)
Oct 24, 2002 5.668 5.714 5.458 5.458 573,869 -0.20(-3.57%)
Oct 23, 2002 5.578 5.678 5.578 5.660 404,570 +0.08(+1.44%)
Oct 22, 2002 5.659 5.664 5.530 5.579 450,169 -0.08(-1.40%)
Oct 21, 2002 5.690 5.718 5.577 5.659 487,037 -0.05(-0.81%)
Oct 18, 2002 5.726 5.726 5.642 5.705 276,990 -0.04(-0.63%)
Oct 17, 2002 5.669 5.751 5.630 5.741 462,782 +0.12(+2.20%)
Oct 16, 2002 5.726 5.736 5.556 5.617 307,066 -0.11(-1.89%)
Oct 15, 2002 5.494 5.726 5.463 5.726 422,034 +0.26(+4.85%)
Oct 14, 2002 5.514 5.514 5.443 5.461 375,464 -0.09(-1.62%)
Oct 11, 2002 5.514 5.597 5.494 5.550 450,654 +0.05(+0.84%)
Oct 10, 2002 5.288 5.514 5.288 5.504 263,892 +0.23(+4.38%)
Oct 09, 2002 5.397 5.432 5.250 5.273 440,467 -0.12(-2.27%)
Oct 08, 2002 5.411 5.473 5.272 5.396 508,381 -0.03(-0.49%)
Oct 07, 2002 5.671 5.672 5.354 5.423 604,430 -0.25(-4.38%)
Oct 04, 2002 5.785 5.789 5.642 5.671 378,860 -0.09(-1.56%)
Oct 03, 2002 5.762 5.885 5.712 5.761 252,250 -0.03(-0.55%)
Oct 02, 2002 6.009 6.014 5.793 5.793 405,055 -0.21(-3.44%)
Oct 01, 2002 5.695 5.999 5.695 5.999 463,267 +0.19(+3.19%)
Sep 30, 2002 5.571 5.839 5.447 5.813 525,844 +0.23(+4.06%)
Sep 27, 2002 5.684 5.751 5.570 5.587 353,635 -0.12(-2.08%)
Sep 26, 2002 5.576 5.749 5.576 5.705 533,121 +0.14(+2.56%)
Sep 25, 2002 5.257 5.635 5.257 5.563 586,481 +0.33(+6.24%)
Sep 24, 2002 5.453 5.454 5.165 5.236 1,089,527 -0.28(-5.03%)
Sep 23, 2002 5.566 5.602 5.503 5.513 219,263 -0.05(-0.94%)
Sep 20, 2002 5.617 5.617 5.545 5.566 539,427 -0.10(-1.82%)
Sep 19, 2002 5.891 5.891 5.669 5.669 299,789 -0.24(-4.01%)
Sep 18, 2002 5.978 5.989 5.854 5.906 177,545 -0.08(-1.29%)
Sep 17, 2002 6.061 6.080 5.964 5.983 172,209 -0.07(-1.21%)
Sep 16, 2002 6.117 6.141 6.045 6.057 130,005 -0.05(-0.74%)
Sep 13, 2002 6.093 6.181 6.024 6.102 272,139 +0.01(+0.17%)
Sep 12, 2002 6.081 6.130 6.071 6.092 218,778 -0.03(-0.56%)
Sep 11, 2002 6.184 6.194 6.099 6.126 116,423 -0.06(-0.95%)
Sep 10, 2002 6.092 6.207 6.092 6.184 661,186 +0.10(+1.71%)
Sep 09, 2002 5.978 6.107 5.936 6.080 467,633 +0.11(+1.79%)
Sep 06, 2002 5.825 5.979 5.825 5.973 193,068 +0.15(+2.57%)
Sep 05, 2002 5.885 5.886 5.784 5.824 203,740 -0.07(-1.15%)
Sep 04, 2002 5.679 5.906 5.679 5.892 264,862 +0.21(+3.74%)
Sep 03, 2002 5.829 5.838 5.679 5.679 143,588 -0.13(-2.22%)
Aug 30, 2002 5.793 5.849 5.793 5.808 162,992 +0.02(+0.39%)
Aug 29, 2002 5.494 5.798 5.489 5.785 437,557 +0.19(+3.37%)
Aug 28, 2002 5.724 5.724 5.597 5.597 277,960 -0.13(-2.25%)
Aug 27, 2002 5.875 5.896 5.726 5.726 299,304 -0.15(-2.54%)
Aug 26, 2002 5.788 5.885 5.788 5.875 388,077 +0.07(+1.14%)
Aug 23, 2002 5.840 5.874 5.809 5.809 381,771 -0.03(-0.53%)
Aug 22, 2002 5.872 5.872 5.765 5.840 311,917 -0.03(-0.54%)
Aug 21, 2002 5.793 5.872 5.772 5.872 513,232 +0.08(+1.46%)
Aug 20, 2002 5.875 5.875 5.762 5.788 369,158 -0.01(-0.18%)
Aug 16, 2002 5.803 5.834 5.746 5.798 362,852 -0.02(-0.35%)
Aug 15, 2002 5.849 5.849 5.782 5.818 483,156 -0.03(-0.44%)
Aug 14, 2002 5.849 5.875 5.808 5.844 323,559 -0.00(-0.04%)
Aug 13, 2002 5.844 5.872 5.829 5.846 266,318 +0.02(+0.30%)
Aug 12, 2002 5.782 5.837 5.736 5.829 236,242 +0.01(+0.09%)
Aug 07, 2002 5.844 5.891 5.751 5.824 183,366 -0.01(-0.18%)
Aug 06, 2002 5.772 5.906 5.772 5.834 621,893 +0.06(+1.07%)
Aug 05, 2002 5.616 5.851 5.608 5.772 482,671 +0.16(+2.90%)
Aug 02, 2002 5.844 5.916 5.609 5.609 383,711 -0.24(-4.02%)
Aug 01, 2002 5.662 6.040 5.654 5.844 474,909 +0.18(+3.18%)
Jul 31, 2002 5.880 5.880 5.695 5.664 326,470 -0.22(-3.68%)
Jul 30, 2002 5.968 6.081 5.746 5.880 504,985 -0.10(-1.62%)
Jul 29, 2002 5.669 6.035 5.669 5.977 898,884 +0.29(+5.15%)
Jul 26, 2002 5.550 5.705 5.520 5.684 458,416 +0.21(+3.86%)
Jul 25, 2002 5.092 5.604 5.092 5.473 2,719,452 +0.38(+7.49%)
Jul 24, 2002 4.860 5.172 4.844 5.092 625,289 +0.23(+4.66%)
Jul 23, 2002 4.968 5.040 4.844 4.865 327,925 -0.09(-1.87%)
Jul 22, 2002 4.844 4.973 4.764 4.958 579,690 +0.11(+2.34%)
Jul 19, 2002 5.277 5.282 4.844 4.844 791,677 -0.57(-10.60%)
Jul 17, 2002 5.512 5.561 5.333 5.419 448,229 -0.49(-8.33%)
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.