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 (%)
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%)
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.