Oshkosh Truck Corp (NY: OSK )

102.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.44 34.51 32.77 33.05 1,259,200 -1.47(-4.25%)
Feb 28, 2008 34.81 34.96 34.19 34.51 1,060,440 -0.45(-1.27%)
Feb 27, 2008 35.06 35.89 34.79 34.96 951,498 -0.38(-1.07%)
Feb 26, 2008 35.46 35.60 34.97 35.34 708,138 -0.19(-0.53%)
Feb 25, 2008 35.09 35.68 34.70 35.53 870,984 +0.35(+0.98%)
Feb 22, 2008 36.04 36.04 34.31 35.18 1,563,276 -0.73(-2.04%)
Feb 21, 2008 35.87 36.50 35.64 35.92 725,738 +0.26(+0.74%)
Feb 20, 2008 35.55 35.67 34.85 35.65 939,115 +0.15(+0.42%)
Feb 19, 2008 36.23 36.44 35.49 35.50 662,857 -0.29(-0.81%)
Feb 18, 2008 35.71 35.99 35.37 35.79 0 +0.00(+0.00%)
Feb 15, 2008 35.71 35.99 35.37 35.79 455,564 -0.13(-0.37%)
Feb 14, 2008 36.50 36.62 35.62 35.92 664,132 -0.51(-1.40%)
Feb 13, 2008 36.05 36.49 35.67 36.44 632,056 +0.75(+2.10%)
Feb 12, 2008 35.52 36.11 35.25 35.68 846,298 +0.42(+1.19%)
Feb 11, 2008 35.12 35.58 34.63 35.26 739,612 +0.24(+0.68%)
Feb 08, 2008 35.61 35.69 34.76 35.02 1,070,765 -0.65(-1.83%)
Feb 07, 2008 34.41 35.82 34.39 35.68 1,212,885 +1.09(+3.15%)
Feb 06, 2008 34.64 35.54 34.10 34.59 1,086,418 +0.29(+0.84%)
Feb 05, 2008 35.30 35.30 34.24 34.30 1,412,004 -1.10(-3.10%)
Feb 04, 2008 35.17 35.93 34.83 35.40 1,045,289 +0.23(+0.66%)
Feb 01, 2008 37.00 37.00 34.64 35.17 3,135,154 -2.57(-6.82%)
Jan 31, 2008 35.78 37.93 35.48 37.74 1,674,429 +1.81(+5.03%)
Jan 30, 2008 36.15 37.00 35.82 35.93 971,790 -0.36(-1.00%)
Jan 29, 2008 35.39 36.30 35.21 36.30 1,160,996 +1.16(+3.31%)
Jan 28, 2008 33.82 35.26 33.82 35.13 793,768 +1.15(+3.37%)
Jan 25, 2008 34.80 35.09 33.86 33.99 892,779 -0.59(-1.72%)
Jan 24, 2008 35.03 35.67 34.17 34.58 1,017,946 -0.10(-0.29%)
Jan 23, 2008 33.11 34.84 32.52 34.68 1,714,321 +1.03(+3.06%)
Jan 22, 2008 32.35 33.80 31.80 33.65 1,727,357 -0.12(-0.37%)
Jan 21, 2008 33.82 34.80 33.29 33.77 0 +0.00(+0.00%)
Jan 18, 2008 33.82 34.80 33.29 33.77 1,204,886 +0.05(+0.15%)
Jan 17, 2008 35.84 36.53 33.50 33.72 1,242,901 -1.91(-5.35%)
Jan 16, 2008 36.49 36.53 35.47 35.63 1,475,386 -1.01(-2.75%)
Jan 15, 2008 37.46 37.46 36.49 36.63 978,295 -0.77(-2.05%)
Jan 14, 2008 37.34 37.61 36.95 37.40 708,175 +0.38(+1.02%)
Jan 11, 2008 35.81 37.23 35.68 37.02 2,555,166 +0.99(+2.75%)
Jan 10, 2008 36.52 36.86 35.70 36.03 1,399,340 -0.68(-1.84%)
Jan 09, 2008 35.20 37.06 34.98 36.71 2,628,181 +1.41(+4.00%)
Jan 08, 2008 35.80 36.62 35.08 35.30 1,488,136 -0.31(-0.86%)
Jan 07, 2008 35.70 36.63 35.26 35.60 1,578,878 -0.01(-0.02%)
Jan 04, 2008 36.48 36.62 34.98 35.61 1,449,379 -1.29(-3.49%)
Jan 03, 2008 38.10 38.19 36.78 36.90 1,573,179 -1.21(-3.18%)
Jan 02, 2008 38.77 39.76 37.82 38.11 738,269 -0.87(-2.22%)
Jan 01, 2008 39.91 39.91 38.98 38.98 0 +0.00(+0.00%)
Dec 31, 2007 39.91 39.91 38.98 38.98 528,693 -0.58(-1.46%)
Dec 28, 2007 39.13 39.83 39.13 39.55 700,764 +0.49(+1.27%)
Dec 27, 2007 39.33 39.40 38.44 39.06 552,565 -0.48(-1.21%)
Dec 26, 2007 39.65 39.97 38.95 39.54 498,382 -0.36(-0.91%)
Dec 24, 2007 38.80 39.90 38.76 39.90 580,090 +1.01(+2.61%)
Dec 21, 2007 39.36 39.36 38.76 38.88 1,109,992 +0.01(+0.02%)
Dec 20, 2007 38.95 39.00 38.41 38.88 827,101 +0.30(+0.77%)
Dec 19, 2007 37.99 38.97 37.99 38.58 742,414 +0.65(+1.72%)
Dec 18, 2007 38.34 38.45 37.61 37.93 974,538 -0.13(-0.35%)
Dec 17, 2007 37.86 38.46 37.24 38.06 1,062,843 -0.14(-0.37%)
Dec 14, 2007 39.26 39.31 38.09 38.20 927,932 -0.88(-2.26%)
Dec 13, 2007 39.25 39.51 38.68 39.08 651,900 -0.42(-1.06%)
Dec 12, 2007 40.48 40.85 39.12 39.50 1,165,915 -0.16(-0.40%)
Dec 11, 2007 42.04 42.04 39.66 39.66 967,898 -2.19(-5.24%)
Dec 10, 2007 42.47 42.47 41.46 41.85 736,019 -0.34(-0.80%)
Dec 07, 2007 41.72 42.29 41.64 42.19 752,302 +0.48(+1.15%)
Dec 06, 2007 40.94 41.75 40.87 41.71 662,423 +0.65(+1.59%)
Dec 05, 2007 39.92 41.35 39.78 41.06 921,426 +1.48(+3.75%)
Dec 04, 2007 39.29 39.64 38.99 39.58 535,467 +0.02(+0.06%)
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.