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 30, 2009 6.210 6.345 5.757 6.067 0 -0.26(-4.12%)
Jan 29, 2009 7.563 7.572 6.034 6.328 11,939,536 -2.76(-30.41%)
Jan 28, 2009 8.832 9.244 8.673 9.093 2,535,774 +0.43(+4.95%)
Jan 27, 2009 8.471 9.034 8.446 8.664 1,364,278 +0.20(+2.38%)
Jan 26, 2009 8.294 8.858 8.278 8.463 1,394,431 +0.21(+2.55%)
Jan 23, 2009 8.152 8.597 7.958 8.252 1,879,751 -0.15(-1.80%)
Jan 22, 2009 8.790 8.866 8.311 8.404 1,777,213 -0.60(-6.63%)
Jan 21, 2009 8.345 9.026 8.278 9.000 1,733,102 +0.84(+10.30%)
Jan 20, 2009 9.580 9.664 8.076 8.160 2,309,826 -1.41(-14.75%)
Jan 16, 2009 9.648 9.690 9.059 9.572 0 +0.41(+4.50%)
Jan 15, 2009 9.269 9.538 8.538 9.160 2,945,841 -0.14(-1.54%)
Jan 14, 2009 9.916 10.08 9.210 9.303 2,321,774 -0.75(-7.44%)
Jan 13, 2009 9.269 10.19 9.126 10.05 2,684,149 +0.68(+7.26%)
Jan 12, 2009 9.505 9.547 9.034 9.370 1,641,114 -0.14(-1.50%)
Jan 09, 2009 9.648 9.664 8.925 9.513 1,248,505 -0.11(-1.14%)
Jan 08, 2009 10.08 10.11 9.076 9.622 2,903,565 -0.41(-4.10%)
Jan 07, 2009 10.00 10.21 9.421 10.03 2,363,965 -0.05(-0.50%)
Jan 06, 2009 9.866 10.28 9.639 10.08 3,595,880 +0.56(+5.91%)
Jan 05, 2009 9.135 9.950 8.866 9.521 3,780,775 +0.87(+10.00%)
Jan 02, 2009 7.631 8.900 7.563 8.656 2,263,401 +1.18(+15.86%)
Jan 01, 2009 6.950 7.538 6.933 7.471 0 +0.00(+0.00%)
Dec 31, 2008 6.950 7.538 6.933 7.471 1,702,213 +0.50(+7.24%)
Dec 30, 2008 6.446 6.975 6.395 6.967 1,635,802 +0.55(+8.51%)
Dec 29, 2008 6.706 6.706 6.303 6.420 972,425 -0.25(-3.78%)
Dec 26, 2008 6.631 6.681 6.395 6.673 604,667 +0.08(+1.28%)
Dec 24, 2008 6.479 6.597 6.236 6.589 794,756 +0.15(+2.35%)
Dec 23, 2008 6.614 6.748 6.244 6.437 1,321,959 -0.17(-2.54%)
Dec 22, 2008 7.093 7.143 6.404 6.605 1,785,344 -0.49(-6.87%)
Dec 19, 2008 7.303 7.471 6.891 7.093 2,257,961 -0.13(-1.75%)
Dec 18, 2008 7.790 8.026 6.941 7.219 1,716,272 -0.40(-5.29%)
Dec 17, 2008 6.765 7.740 6.748 7.622 1,866,809 +0.55(+7.85%)
Dec 16, 2008 6.664 7.160 6.639 7.068 1,459,512 +0.49(+7.41%)
Dec 15, 2008 6.773 6.975 6.429 6.580 925,621 -0.18(-2.61%)
Dec 12, 2008 5.891 6.757 5.723 6.757 1,523,199 +0.40(+6.35%)
Dec 11, 2008 6.723 6.975 6.252 6.353 1,548,174 -0.29(-4.30%)
Dec 10, 2008 6.471 6.967 6.404 6.639 1,808,460 +0.24(+3.67%)
Dec 09, 2008 6.631 6.706 6.261 6.404 1,753,840 -0.23(-3.42%)
Dec 08, 2008 6.051 6.790 6.051 6.631 2,610,006 +0.76(+12.88%)
Dec 05, 2008 5.252 5.883 5.143 5.874 1,725,967 +0.54(+10.08%)
Dec 04, 2008 5.546 5.807 5.185 5.336 1,188,234 -0.31(-5.51%)
Dec 03, 2008 5.345 5.874 5.227 5.647 1,701,390 +0.13(+2.28%)
Dec 02, 2008 4.958 5.849 4.874 5.521 2,204,771 +0.63(+12.89%)
Dec 01, 2008 5.790 5.799 4.832 4.891 2,095,670 -0.99(-16.86%)
Nov 28, 2008 5.521 5.916 5.521 5.883 912,536 +0.36(+6.54%)
Nov 26, 2008 4.286 5.530 4.160 5.521 2,879,215 +1.25(+29.33%)
Nov 25, 2008 3.967 4.404 3.908 4.269 2,667,339 +0.36(+9.25%)
Nov 24, 2008 3.681 4.051 3.656 3.908 2,458,707 +0.34(+9.67%)
Nov 21, 2008 3.488 3.731 3.238 3.563 2,409,015 +0.27(+8.16%)
Nov 20, 2008 4.084 4.202 3.286 3.294 2,566,531 -0.84(-20.33%)
Nov 19, 2008 4.656 4.681 3.933 4.135 2,662,743 -0.43(-9.39%)
Nov 18, 2008 4.706 4.706 4.202 4.563 2,553,135 -0.11(-2.34%)
Nov 17, 2008 4.815 4.883 4.504 4.672 2,262,297 -0.18(-3.64%)
Nov 14, 2008 5.084 5.210 4.672 4.849 0 -0.19(-3.83%)
Nov 13, 2008 4.504 5.042 4.378 5.042 2,671,395 +0.66(+14.94%)
Nov 12, 2008 4.816 4.816 4.329 4.387 1,899,734 -0.51(-10.44%)
Nov 11, 2008 5.137 5.137 4.750 4.898 1,301,482 -0.21(-4.04%)
Nov 10, 2008 5.780 5.912 5.055 5.104 1,242,516 -0.47(-8.43%)
Nov 07, 2008 5.673 5.831 5.368 5.574 1,342,577 -0.11(-1.89%)
Nov 06, 2008 6.415 6.514 5.558 5.681 1,737,360 -0.79(-12.23%)
Nov 05, 2008 6.613 6.786 6.473 6.473 1,420,110 -0.21(-3.21%)
Nov 04, 2008 7.058 7.116 6.267 6.687 2,187,012 -0.07(-0.98%)
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.