Oshkosh Truck Corp (NY: OSK )

100.95 -1.55 (-1.51%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.07 19.13 18.91 18.90 626,895 -0.05(-0.28%)
Oct 30, 2003 18.54 19.25 18.54 18.95 512,914 +0.71(+3.86%)
Oct 29, 2003 17.81 18.35 17.75 18.25 433,855 +0.64(+3.61%)
Oct 28, 2003 17.42 17.69 16.98 17.61 646,538 +0.50(+2.94%)
Oct 27, 2003 16.78 17.20 16.76 17.11 236,692 +0.41(+2.44%)
Oct 24, 2003 16.92 16.92 16.56 16.70 324,724 -0.22(-1.29%)
Oct 23, 2003 16.80 17.07 16.70 16.92 392,870 +0.12(+0.74%)
Oct 22, 2003 17.21 17.21 16.76 16.80 381,472 -0.46(-2.65%)
Oct 21, 2003 17.40 17.43 17.22 17.25 546,623 -0.19(-1.09%)
Oct 20, 2003 17.34 17.51 17.31 17.44 333,697 +0.09(+0.55%)
Oct 17, 2003 17.81 17.81 17.35 17.35 233,539 -0.41(-2.32%)
Oct 16, 2003 17.90 17.86 17.69 17.76 286,407 -0.14(-0.81%)
Oct 15, 2003 17.81 18.13 17.75 17.90 482,115 +0.18(+1.00%)
Oct 14, 2003 17.42 17.75 17.42 17.73 204,438 +0.32(+1.85%)
Oct 13, 2003 17.30 17.47 17.28 17.41 257,063 +0.28(+1.66%)
Oct 10, 2003 17.24 17.28 16.99 17.12 234,994 -0.10(-0.60%)
Oct 09, 2003 16.95 17.46 16.95 17.22 203,953 +0.35(+2.05%)
Oct 08, 2003 17.01 17.02 16.84 16.88 201,527 -0.16(-0.92%)
Oct 07, 2003 16.64 17.03 16.39 17.03 455,681 +0.40(+2.38%)
Oct 06, 2003 16.82 16.90 16.47 16.64 319,631 -0.20(-1.18%)
Oct 03, 2003 16.66 16.89 16.66 16.84 219,958 +0.36(+2.20%)
Oct 02, 2003 16.43 16.51 16.40 16.47 224,081 -0.01(-0.07%)
Oct 01, 2003 16.31 16.49 16.18 16.49 560,689 +0.15(+0.93%)
Sep 30, 2003 16.23 16.47 16.23 16.33 343,397 +0.19(+1.18%)
Sep 29, 2003 16.23 16.24 16.04 16.14 320,359 -0.09(-0.56%)
Sep 26, 2003 16.43 16.42 16.22 16.23 270,644 -0.20(-1.20%)
Sep 25, 2003 16.95 16.95 16.33 16.43 819,450 -0.57(-3.35%)
Sep 24, 2003 17.11 17.17 16.97 17.00 541,045 -0.03(-0.17%)
Sep 23, 2003 16.81 17.08 16.71 17.03 310,658 +0.30(+1.77%)
Sep 22, 2003 17.02 17.02 16.69 16.73 385,352 -0.33(-1.91%)
Sep 19, 2003 17.04 17.15 17.00 17.06 406,693 +0.02(+0.12%)
Sep 18, 2003 16.70 17.04 16.65 17.04 317,691 +0.34(+2.02%)
Sep 17, 2003 16.80 16.80 16.43 16.70 310,173 -0.21(-1.27%)
Sep 16, 2003 16.35 16.93 16.35 16.91 344,125 +0.63(+3.85%)
Sep 15, 2003 16.39 16.39 16.17 16.29 475,324 -0.02(-0.13%)
Sep 12, 2003 16.47 16.47 16.16 16.31 243,482 -0.19(-1.13%)
Sep 11, 2003 16.13 16.64 16.13 16.49 423,669 +0.45(+2.80%)
Sep 10, 2003 16.47 16.47 15.99 16.04 316,963 -0.45(-2.73%)
Sep 09, 2003 16.75 16.76 16.37 16.49 475,324 -0.21(-1.28%)
Sep 08, 2003 16.37 16.84 16.26 16.71 675,397 +0.42(+2.58%)
Sep 05, 2003 16.58 16.61 16.19 16.29 405,723 -0.25(-1.50%)
Sep 04, 2003 16.37 16.57 16.25 16.54 403,055 +0.17(+1.03%)
Sep 03, 2003 16.48 16.67 16.32 16.37 523,099 -0.05(-0.28%)
Sep 02, 2003 16.14 16.49 15.99 16.41 649,206 +0.28(+1.71%)
Aug 29, 2003 15.64 16.14 15.58 16.14 386,080 +0.49(+3.14%)
Aug 28, 2003 15.57 15.76 15.24 15.64 434,582 +0.11(+0.72%)
Aug 27, 2003 15.30 15.71 15.22 15.53 547,350 +0.24(+1.56%)
Aug 26, 2003 15.43 15.43 14.96 15.29 757,609 -0.16(-1.04%)
Aug 25, 2003 15.55 15.56 15.36 15.45 556,081 -0.05(-0.35%)
Aug 22, 2003 15.73 15.75 15.27 15.51 449,860 -0.16(-1.00%)
Aug 21, 2003 15.64 15.76 15.43 15.67 385,352 +0.11(+0.69%)
Aug 20, 2003 15.66 15.66 15.39 15.56 398,205 -0.07(-0.45%)
Aug 19, 2003 15.21 15.63 15.20 15.63 494,240 +0.58(+3.84%)
Aug 18, 2003 14.95 15.05 14.79 15.05 539,833 +0.02(+0.14%)
Aug 15, 2003 15.12 15.41 14.95 15.03 398,690 -0.05(-0.30%)
Aug 14, 2003 14.72 15.16 14.54 15.08 631,502 +7.76(+105.97%)
Aug 13, 2003 7.300 7.372 7.263 7.319 711,532 +0.03(+0.35%)
Aug 12, 2003 7.061 7.309 7.031 7.293 896,811 +0.23(+3.30%)
Aug 11, 2003 6.989 7.061 6.989 7.060 649,933 +0.07(+1.02%)
Aug 08, 2003 6.957 6.993 6.933 6.989 412,756 +0.06(+0.83%)
Aug 07, 2003 6.845 6.948 6.842 6.932 450,103 +0.10(+1.42%)
Aug 06, 2003 6.891 6.891 6.803 6.835 813,387 -0.05(-0.67%)
Aug 05, 2003 6.896 6.933 6.860 6.881 633,442 -0.02(-0.30%)
Aug 04, 2003 6.896 6.907 6.753 6.902 516,551 -0.02(-0.24%)
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.