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 (%)
Jan 31, 2005 29.90 30.35 29.90 30.26 673,942 +0.61(+2.07%)
Jan 28, 2005 28.93 30.06 28.93 29.65 938,523 +0.79(+2.74%)
Jan 27, 2005 28.97 28.97 28.44 28.86 911,847 -0.12(-0.40%)
Jan 26, 2005 28.93 30.24 28.70 28.97 1,921,184 -0.06(-0.21%)
Jan 25, 2005 25.84 29.68 25.84 29.03 4,824,546 +3.90(+15.50%)
Jan 24, 2005 25.83 25.90 25.00 25.14 799,079 -0.80(-3.07%)
Jan 21, 2005 26.17 26.30 25.92 25.93 220,201 -0.18(-0.69%)
Jan 20, 2005 26.46 26.46 26.06 26.11 315,751 -0.35(-1.31%)
Jan 19, 2005 27.15 27.15 26.31 26.46 660,361 -0.69(-2.54%)
Jan 18, 2005 26.80 27.19 26.54 27.15 268,946 +0.29(+1.09%)
Jan 14, 2005 26.86 26.93 26.67 26.86 293,440 +0.05(+0.18%)
Jan 13, 2005 26.63 26.96 26.55 26.81 278,646 +0.14(+0.51%)
Jan 12, 2005 26.53 26.72 26.41 26.67 342,427 +0.24(+0.92%)
Jan 11, 2005 26.56 26.60 26.29 26.43 564,084 -0.01(-0.03%)
Jan 10, 2005 26.49 26.60 26.42 26.44 343,397 -0.10(-0.37%)
Jan 07, 2005 26.62 26.90 26.45 26.53 508,063 -0.11(-0.42%)
Jan 06, 2005 26.56 26.87 26.56 26.65 253,425 +0.07(+0.28%)
Jan 05, 2005 26.87 26.87 26.45 26.57 527,464 -0.29(-1.07%)
Jan 04, 2005 27.94 27.97 26.86 26.86 845,883 -0.98(-3.52%)
Jan 03, 2005 28.20 28.27 27.65 27.84 380,987 -0.35(-1.26%)
Dec 31, 2004 28.29 28.34 28.12 28.20 112,040 -0.07(-0.23%)
Dec 30, 2004 28.10 28.26 28.04 28.26 246,150 +0.06(+0.20%)
Dec 29, 2004 28.08 28.25 27.95 28.20 210,258 +0.02(+0.09%)
Dec 28, 2004 27.83 28.20 27.72 28.18 595,125 +0.42(+1.50%)
Dec 27, 2004 28.24 28.24 27.73 27.76 354,068 -0.41(-1.46%)
Dec 23, 2004 28.29 28.33 28.10 28.18 522,614 -0.06(-0.20%)
Dec 22, 2004 28.43 28.47 28.07 28.23 452,771 -0.17(-0.61%)
Dec 21, 2004 27.96 28.41 27.93 28.41 957,924 +0.49(+1.74%)
Dec 20, 2004 27.59 27.94 27.48 27.92 697,951 +0.33(+1.21%)
Dec 17, 2004 27.25 27.59 27.19 27.59 962,532 +0.34(+1.24%)
Dec 16, 2004 27.46 27.52 27.14 27.25 1,067,783 -0.19(-0.68%)
Dec 15, 2004 27.17 27.61 27.17 27.43 1,405,360 +0.29(+1.06%)
Dec 14, 2004 26.63 27.25 26.56 27.14 870,620 +0.61(+2.32%)
Dec 13, 2004 26.47 26.66 26.27 26.53 464,654 +0.05(+0.20%)
Dec 10, 2004 26.49 26.56 26.37 26.48 418,819 -0.07(-0.28%)
Dec 09, 2004 26.19 26.58 25.92 26.55 283,012 +0.36(+1.39%)
Dec 08, 2004 26.18 26.24 25.92 26.19 421,001 -0.09(-0.36%)
Dec 07, 2004 26.11 26.43 26.09 26.28 647,993 +0.16(+0.62%)
Dec 06, 2004 26.14 26.27 25.97 26.12 381,714 -0.10(-0.39%)
Dec 03, 2004 26.13 26.39 26.09 26.23 327,149 +0.02(+0.06%)
Dec 02, 2004 26.15 26.46 26.10 26.21 262,398 +0.05(+0.17%)
Dec 01, 2004 25.90 26.21 25.67 26.16 610,646 +0.26(+1.00%)
Nov 30, 2004 26.50 26.50 25.84 25.90 1,069,480 -0.59(-2.23%)
Nov 29, 2004 26.42 26.74 26.35 26.49 402,328 +0.08(+0.30%)
Nov 26, 2004 26.12 26.45 26.12 26.42 151,327 +0.33(+1.25%)
Nov 24, 2004 25.98 26.16 25.94 26.09 365,223 +0.05(+0.19%)
Nov 23, 2004 25.69 26.18 25.57 26.04 860,677 +0.45(+1.76%)
Nov 22, 2004 25.75 25.75 25.50 25.59 997,454 -0.16(-0.61%)
Nov 19, 2004 26.01 26.04 25.57 25.75 590,275 -0.22(-0.86%)
Nov 18, 2004 26.04 26.06 25.91 25.97 637,323 -0.04(-0.14%)
Nov 17, 2004 25.98 26.12 25.94 26.01 935,371 +0.05(+0.19%)
Nov 16, 2004 26.13 26.19 25.69 25.96 717,352 -0.14(-0.54%)
Nov 15, 2004 26.19 26.23 26.00 26.10 221,656 -0.09(-0.36%)
Nov 12, 2004 26.04 26.33 25.87 26.19 307,505 +0.13(+0.49%)
Nov 11, 2004 25.70 26.18 25.62 26.06 913,059 +0.38(+1.46%)
Nov 10, 2004 25.60 25.69 25.49 25.69 491,573 +0.09(+0.35%)
Nov 09, 2004 25.78 26.09 25.44 25.60 831,090 -0.10(-0.38%)
Nov 08, 2004 25.63 25.83 25.41 25.70 712,987 +0.07(+0.26%)
Nov 05, 2004 25.32 25.77 25.17 25.63 735,540 +0.62(+2.49%)
Nov 04, 2004 24.47 25.07 24.43 25.01 712,017 +0.45(+1.83%)
Nov 03, 2004 24.45 24.56 24.33 24.56 663,514 +0.28(+1.17%)
Nov 02, 2004 24.32 24.63 24.14 24.27 674,427 +0.01(+0.03%)
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.