Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.71 34.84 34.26 34.46 635,429 -0.12(-0.35%)
May 29, 2008 34.11 34.79 33.64 34.58 980,292 +0.43(+1.27%)
May 28, 2008 32.76 34.21 32.58 34.15 1,369,150 +1.67(+5.15%)
May 27, 2008 32.95 33.22 32.09 32.47 863,880 -0.55(-1.65%)
May 26, 2008 33.40 33.40 32.72 33.02 0 +0.00(+0.00%)
May 23, 2008 33.40 33.40 32.72 33.02 695,752 -0.36(-1.07%)
May 22, 2008 33.34 33.68 33.22 33.38 494,265 +0.12(+0.36%)
May 21, 2008 34.03 34.41 33.22 33.26 880,244 -0.78(-2.28%)
May 20, 2008 33.51 34.03 33.34 34.03 931,717 +0.35(+1.04%)
May 19, 2008 33.81 34.31 33.53 33.69 756,659 -0.05(-0.15%)
May 16, 2008 34.06 34.06 33.42 33.74 615,989 -0.09(-0.28%)
May 15, 2008 33.69 33.98 33.64 33.83 620,487 +0.18(+0.53%)
May 14, 2008 34.11 34.49 33.65 33.65 1,236,540 -0.38(-1.10%)
May 13, 2008 34.40 34.40 33.48 34.03 831,537 -0.43(-1.26%)
May 12, 2008 33.69 34.46 33.46 34.46 1,019,899 +0.84(+2.49%)
May 09, 2008 33.37 34.11 33.26 33.63 594,403 +0.00(+0.00%)
May 08, 2008 32.89 33.87 32.61 33.63 1,369,485 +0.92(+2.82%)
May 07, 2008 33.47 33.56 32.69 32.70 846,151 -0.67(-2.02%)
May 06, 2008 33.46 33.56 33.28 33.38 1,102,848 -0.18(-0.53%)
May 05, 2008 33.69 33.79 33.19 33.56 1,478,371 -0.14(-0.43%)
May 02, 2008 34.12 34.38 32.93 33.70 1,996,946 -0.34(-1.00%)
May 01, 2008 36.32 36.32 33.92 34.04 2,677,928 -0.58(-1.67%)
Apr 30, 2008 34.12 35.12 34.12 34.62 1,815,721 +0.51(+1.50%)
Apr 29, 2008 34.24 34.56 33.74 34.11 665,378 -0.11(-0.32%)
Apr 28, 2008 33.78 34.63 33.47 34.22 1,065,551 +0.75(+2.24%)
Apr 25, 2008 33.13 33.75 33.00 33.47 782,588 +0.49(+1.50%)
Apr 24, 2008 32.01 33.23 32.01 32.98 1,494,411 +0.90(+2.79%)
Apr 23, 2008 32.29 32.56 31.98 32.08 764,244 -0.11(-0.34%)
Apr 22, 2008 32.77 32.96 32.17 32.19 1,901,584 -0.64(-1.95%)
Apr 21, 2008 32.25 33.14 32.08 32.83 1,356,797 +0.56(+1.74%)
Apr 18, 2008 31.02 32.41 30.81 32.27 1,792,283 +1.64(+5.35%)
Apr 17, 2008 30.33 30.87 30.28 30.63 921,669 +0.23(+0.76%)
Apr 16, 2008 30.37 31.04 30.21 30.40 1,395,935 +0.21(+0.71%)
Apr 15, 2008 30.30 30.35 29.77 30.19 720,949 +0.07(+0.23%)
Apr 14, 2008 30.10 30.21 29.78 30.12 1,190,476 -0.04(-0.14%)
Apr 11, 2008 30.65 30.73 29.99 30.16 635,022 -0.75(-2.43%)
Apr 10, 2008 30.67 31.10 30.67 30.91 611,894 +0.20(+0.67%)
Apr 09, 2008 31.86 32.01 30.61 30.71 747,142 -1.24(-3.87%)
Apr 08, 2008 31.80 32.19 31.43 31.95 650,645 -0.04(-0.13%)
Apr 07, 2008 32.39 32.67 31.83 31.99 683,729 -0.19(-0.58%)
Apr 04, 2008 32.02 32.51 31.55 32.18 1,153,398 +0.22(+0.69%)
Apr 03, 2008 31.44 32.00 31.28 31.95 1,127,526 +0.35(+1.11%)
Apr 02, 2008 31.39 31.78 31.03 31.60 832,570 +0.21(+0.68%)
Apr 01, 2008 31.31 31.44 30.43 31.39 691,770 +0.45(+1.46%)
Mar 31, 2008 31.04 31.28 29.86 30.94 1,146,187 -0.10(-0.33%)
Mar 28, 2008 31.15 31.43 30.82 31.04 816,634 -0.01(-0.03%)
Mar 27, 2008 31.95 31.95 30.95 31.05 800,087 -0.82(-2.57%)
Mar 26, 2008 31.73 32.12 31.40 31.87 1,281,859 -0.07(-0.21%)
Mar 25, 2008 31.55 32.06 31.28 31.94 621,783 +0.38(+1.22%)
Mar 24, 2008 30.78 31.90 30.64 31.55 1,023,236 +0.90(+2.92%)
Mar 21, 2008 30.24 30.74 29.86 30.66 1,314,429 +0.00(+0.00%)
Mar 20, 2008 30.24 30.74 29.86 30.66 1,314,429 +0.30(+0.98%)
Mar 19, 2008 31.42 31.78 30.36 30.36 1,304,198 -0.96(-3.08%)
Mar 18, 2008 31.08 31.97 30.81 31.32 1,902,660 +0.70(+2.28%)
Mar 17, 2008 31.60 31.60 30.31 30.62 1,549,573 -1.09(-3.44%)
Mar 14, 2008 33.53 33.53 31.41 31.71 1,123,261 -1.60(-4.81%)
Mar 13, 2008 32.75 33.73 32.36 33.32 872,532 +0.22(+0.67%)
Mar 12, 2008 32.99 33.84 32.93 33.10 700,646 +0.24(+0.73%)
Mar 11, 2008 32.30 32.88 32.01 32.86 836,489 +1.23(+3.88%)
Mar 10, 2008 32.75 32.79 31.58 31.63 541,582 -1.12(-3.41%)
Mar 07, 2008 32.71 33.38 32.55 32.75 1,024,115 -0.23(-0.70%)
Mar 06, 2008 32.91 33.29 32.70 32.98 959,392 -0.17(-0.51%)
Mar 05, 2008 33.35 33.69 32.86 33.15 844,023 -0.04(-0.13%)
Mar 04, 2008 34.37 34.37 32.64 33.19 1,518,331 -1.47(-4.23%)
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.