Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.43 34.50 32.77 33.04 1,259,386 -1.47(-4.25%)
Feb 28, 2008 34.81 34.95 34.19 34.51 1,060,597 -0.45(-1.27%)
Feb 27, 2008 35.05 35.89 34.79 34.95 951,638 -0.38(-1.07%)
Feb 26, 2008 35.46 35.60 34.96 35.33 708,242 -0.19(-0.53%)
Feb 25, 2008 35.09 35.67 34.69 35.52 871,112 +0.35(+0.98%)
Feb 22, 2008 36.03 36.03 34.30 35.18 1,563,506 -0.73(-2.04%)
Feb 21, 2008 35.87 36.50 35.64 35.91 725,845 +0.26(+0.74%)
Feb 20, 2008 35.55 35.66 34.85 35.65 939,253 +0.15(+0.42%)
Feb 19, 2008 36.22 36.43 35.48 35.50 662,954 -0.29(-0.81%)
Feb 18, 2008 35.70 35.98 35.37 35.79 0 +0.00(+0.00%)
Feb 15, 2008 35.70 35.98 35.37 35.79 455,631 -0.13(-0.37%)
Feb 14, 2008 36.50 36.62 35.61 35.92 664,230 -0.51(-1.40%)
Feb 13, 2008 36.04 36.49 35.66 36.43 632,150 +0.75(+2.10%)
Feb 12, 2008 35.51 36.11 35.24 35.68 846,423 +0.42(+1.19%)
Feb 11, 2008 35.12 35.57 34.62 35.26 739,721 +0.24(+0.68%)
Feb 08, 2008 35.61 35.69 34.76 35.02 1,070,923 -0.65(-1.83%)
Feb 07, 2008 34.40 35.81 34.38 35.67 1,213,064 +1.09(+3.15%)
Feb 06, 2008 34.63 35.54 34.10 34.58 1,086,578 +0.29(+0.84%)
Feb 05, 2008 35.29 35.29 34.24 34.29 1,412,212 -1.10(-3.10%)
Feb 04, 2008 35.16 35.93 34.82 35.39 1,045,443 +0.23(+0.66%)
Feb 01, 2008 36.99 36.99 34.63 35.16 3,135,616 -2.57(-6.82%)
Jan 31, 2008 35.78 37.92 35.47 37.73 1,674,676 +1.81(+5.03%)
Jan 30, 2008 36.15 36.99 35.81 35.93 971,933 -0.36(-1.00%)
Jan 29, 2008 35.38 36.29 35.21 36.29 1,161,167 +1.16(+3.31%)
Jan 28, 2008 33.82 35.25 33.82 35.13 793,884 +1.15(+3.37%)
Jan 25, 2008 34.80 35.09 33.86 33.98 892,911 -0.59(-1.72%)
Jan 24, 2008 35.03 35.66 34.16 34.57 1,018,096 -0.10(-0.29%)
Jan 23, 2008 33.11 34.84 32.51 34.67 1,714,574 +1.03(+3.06%)
Jan 22, 2008 32.35 33.79 31.80 33.64 1,727,612 -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 1,205,063 +0.05(+0.15%)
Jan 17, 2008 35.84 36.52 33.49 33.72 1,243,084 -1.90(-5.35%)
Jan 16, 2008 36.49 36.53 35.47 35.62 1,475,603 -1.01(-2.75%)
Jan 15, 2008 37.45 37.45 36.49 36.63 978,439 -0.77(-2.05%)
Jan 14, 2008 37.34 37.61 36.94 37.39 708,279 +0.38(+1.02%)
Jan 11, 2008 35.80 37.22 35.68 37.02 2,555,542 +0.99(+2.75%)
Jan 10, 2008 36.51 36.85 35.70 36.03 1,399,546 -0.68(-1.84%)
Jan 09, 2008 35.19 37.06 34.98 36.70 2,628,569 +1.41(+4.00%)
Jan 08, 2008 35.79 36.62 35.08 35.29 1,488,355 -0.31(-0.86%)
Jan 07, 2008 35.70 36.63 35.26 35.60 1,579,110 -0.01(-0.02%)
Jan 04, 2008 36.47 36.61 34.98 35.61 1,449,592 -1.29(-3.49%)
Jan 03, 2008 38.10 38.19 36.78 36.89 1,573,411 -1.21(-3.18%)
Jan 02, 2008 38.76 39.75 37.82 38.10 738,377 -0.87(-2.22%)
Jan 01, 2008 39.90 39.90 38.97 38.97 0 +0.00(+0.00%)
Dec 31, 2007 39.90 39.90 38.97 38.97 528,771 -0.58(-1.46%)
Dec 28, 2007 39.13 39.83 39.13 39.55 700,867 +0.49(+1.27%)
Dec 27, 2007 39.32 39.40 38.43 39.05 552,646 -0.48(-1.21%)
Dec 26, 2007 39.65 39.97 38.94 39.53 498,456 -0.36(-0.91%)
Dec 24, 2007 38.80 39.89 38.76 39.89 580,175 +1.01(+2.61%)
Dec 21, 2007 39.36 39.36 38.76 38.88 1,110,155 +0.01(+0.02%)
Dec 20, 2007 38.94 38.99 38.40 38.87 827,223 +0.30(+0.77%)
Dec 19, 2007 37.98 38.96 37.98 38.57 742,524 +0.65(+1.72%)
Dec 18, 2007 38.33 38.44 37.60 37.92 974,681 -0.13(-0.35%)
Dec 17, 2007 37.86 38.46 37.24 38.05 1,062,999 -0.14(-0.37%)
Dec 14, 2007 39.26 39.30 38.09 38.19 928,068 -0.88(-2.26%)
Dec 13, 2007 39.24 39.51 38.67 39.08 651,996 -0.42(-1.06%)
Dec 12, 2007 40.48 40.84 39.11 39.50 1,166,087 -0.16(-0.40%)
Dec 11, 2007 42.04 42.04 39.65 39.65 968,040 -2.19(-5.24%)
Dec 10, 2007 42.47 42.47 41.45 41.85 736,128 -0.34(-0.80%)
Dec 07, 2007 41.72 42.28 41.63 42.19 752,412 +0.48(+1.15%)
Dec 06, 2007 40.93 41.75 40.87 41.71 662,520 +0.65(+1.59%)
Dec 05, 2007 39.92 41.34 39.77 41.06 921,562 +1.48(+3.75%)
Dec 04, 2007 39.28 39.63 38.99 39.57 535,546 +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.