Oshkosh Truck Corp (NY: OSK )

100.77 +0.22 (+0.21%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.07 19.13 18.90 18.90 626,987 -0.05(-0.28%)
Oct 30, 2003 18.54 19.25 18.54 18.95 512,989 +0.70(+3.86%)
Oct 29, 2003 17.81 18.34 17.74 18.24 433,918 +0.63(+3.61%)
Oct 28, 2003 17.42 17.68 16.98 17.61 646,633 +0.50(+2.94%)
Oct 27, 2003 16.78 17.19 16.76 17.11 236,727 +0.41(+2.44%)
Oct 24, 2003 16.92 16.92 16.56 16.70 324,772 -0.22(-1.29%)
Oct 23, 2003 16.79 17.07 16.70 16.92 392,928 +0.12(+0.74%)
Oct 22, 2003 17.21 17.21 16.76 16.79 381,528 -0.46(-2.65%)
Oct 21, 2003 17.40 17.43 17.21 17.25 546,703 -0.19(-1.09%)
Oct 20, 2003 17.34 17.51 17.31 17.44 333,746 +0.09(+0.55%)
Oct 17, 2003 17.81 17.81 17.35 17.34 233,574 -0.41(-2.32%)
Oct 16, 2003 17.90 17.86 17.69 17.76 286,449 -0.14(-0.81%)
Oct 15, 2003 17.81 18.12 17.75 17.90 482,186 +0.18(+1.00%)
Oct 14, 2003 17.42 17.74 17.42 17.72 204,468 +0.32(+1.85%)
Oct 13, 2003 17.30 17.47 17.27 17.40 257,101 +0.28(+1.66%)
Oct 10, 2003 17.23 17.27 16.99 17.12 235,029 -0.10(-0.60%)
Oct 09, 2003 16.95 17.46 16.95 17.22 203,983 +0.35(+2.05%)
Oct 08, 2003 17.01 17.02 16.83 16.88 201,557 -0.16(-0.92%)
Oct 07, 2003 16.64 17.03 16.39 17.03 455,748 +0.40(+2.38%)
Oct 06, 2003 16.82 16.90 16.47 16.64 319,678 -0.20(-1.18%)
Oct 03, 2003 16.66 16.89 16.66 16.83 219,991 +0.36(+2.20%)
Oct 02, 2003 16.43 16.50 16.40 16.47 224,114 -0.01(-0.08%)
Oct 01, 2003 16.31 16.49 16.18 16.48 560,771 +0.15(+0.93%)
Sep 30, 2003 16.22 16.47 16.22 16.33 343,448 +0.19(+1.18%)
Sep 29, 2003 16.23 16.24 16.04 16.14 320,406 -0.09(-0.56%)
Sep 26, 2003 16.43 16.41 16.22 16.23 270,683 -0.20(-1.20%)
Sep 25, 2003 16.95 16.95 16.33 16.43 819,570 -0.57(-3.35%)
Sep 24, 2003 17.11 17.17 16.97 17.00 541,125 -0.03(-0.17%)
Sep 23, 2003 16.80 17.08 16.71 17.03 310,704 +0.30(+1.77%)
Sep 22, 2003 17.02 17.02 16.69 16.73 385,409 -0.33(-1.91%)
Sep 19, 2003 17.04 17.15 16.99 17.06 406,753 +0.02(+0.12%)
Sep 18, 2003 16.70 17.04 16.65 17.04 317,738 +0.34(+2.02%)
Sep 17, 2003 16.80 16.80 16.43 16.70 310,219 -0.21(-1.27%)
Sep 16, 2003 16.35 16.93 16.35 16.91 344,176 +0.63(+3.85%)
Sep 15, 2003 16.39 16.39 16.17 16.29 475,394 -0.02(-0.13%)
Sep 12, 2003 16.46 16.46 16.16 16.31 243,518 -0.19(-1.13%)
Sep 11, 2003 16.12 16.64 16.12 16.49 423,731 +0.45(+2.80%)
Sep 10, 2003 16.47 16.47 15.99 16.04 317,010 -0.45(-2.73%)
Sep 09, 2003 16.75 16.76 16.36 16.49 475,394 -0.21(-1.28%)
Sep 08, 2003 16.37 16.83 16.26 16.71 675,497 +0.42(+2.58%)
Sep 05, 2003 16.57 16.61 16.19 16.29 405,783 -0.25(-1.50%)
Sep 04, 2003 16.36 16.57 16.24 16.53 403,115 +0.17(+1.03%)
Sep 03, 2003 16.48 16.67 16.32 16.36 523,176 -0.05(-0.28%)
Sep 02, 2003 16.13 16.49 15.98 16.41 649,301 +0.28(+1.71%)
Aug 29, 2003 15.64 16.14 15.58 16.13 386,136 +0.49(+3.14%)
Aug 28, 2003 15.57 15.76 15.23 15.64 434,646 +0.11(+0.72%)
Aug 27, 2003 15.30 15.71 15.22 15.53 547,431 +0.24(+1.56%)
Aug 26, 2003 15.42 15.42 14.96 15.29 757,721 -0.16(-1.04%)
Aug 25, 2003 15.54 15.56 15.36 15.45 556,163 -0.05(-0.35%)
Aug 22, 2003 15.72 15.75 15.27 15.51 449,927 -0.16(-1.00%)
Aug 21, 2003 15.64 15.75 15.42 15.66 385,409 +0.11(+0.69%)
Aug 20, 2003 15.66 15.66 15.39 15.56 398,264 -0.07(-0.45%)
Aug 19, 2003 15.21 15.63 15.20 15.63 494,313 +0.58(+3.84%)
Aug 18, 2003 14.95 15.05 14.79 15.05 539,912 +0.02(+0.14%)
Aug 15, 2003 15.11 15.40 14.95 15.03 398,749 -0.05(-0.30%)
Aug 14, 2003 14.72 15.16 14.53 15.07 631,595 +7.76(+105.97%)
Aug 13, 2003 7.299 7.371 7.261 7.318 711,636 +0.03(+0.35%)
Aug 12, 2003 7.060 7.308 7.030 7.292 896,943 +0.23(+3.30%)
Aug 11, 2003 6.988 7.060 6.988 7.059 650,029 +0.07(+1.02%)
Aug 08, 2003 6.956 6.992 6.932 6.988 412,817 +0.06(+0.83%)
Aug 07, 2003 6.844 6.947 6.841 6.931 450,169 +0.10(+1.42%)
Aug 06, 2003 6.890 6.890 6.802 6.834 813,507 -0.05(-0.67%)
Aug 05, 2003 6.894 6.932 6.859 6.880 633,536 -0.02(-0.30%)
Aug 04, 2003 6.894 6.906 6.752 6.901 516,627 -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.