Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.24 -4.22 (-3.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 6.857 6.958 6.857 6.918 612,586 +0.06(+0.89%)
Jul 31, 2003 6.804 6.857 6.716 6.857 1,379,896 +0.06(+0.85%)
Jul 30, 2003 6.814 6.926 6.710 6.800 1,103,432 -0.00(-0.06%)
Jul 29, 2003 6.737 6.804 6.655 6.804 1,335,274 +0.08(+1.12%)
Jul 28, 2003 6.698 6.916 6.698 6.729 1,001,577 +0.04(+0.65%)
Jul 25, 2003 6.495 6.700 6.495 6.685 749,363 +0.22(+3.35%)
Jul 24, 2003 6.598 6.688 6.428 6.469 2,910,636 +0.56(+9.44%)
Jul 23, 2003 5.955 5.956 5.819 5.911 286,164 -0.06(-0.97%)
Jul 22, 2003 5.989 5.995 5.769 5.969 793,501 -0.03(-0.52%)
Jul 21, 2003 6.041 6.075 5.925 6.000 514,611 -0.04(-0.68%)
Jul 18, 2003 6.067 6.083 6.019 6.041 294,895 -0.02(-0.26%)
Jul 17, 2003 6.044 6.121 6.025 6.056 500,546 -0.01(-0.08%)
Jul 16, 2003 6.077 6.082 6.010 6.062 228,931 +0.00(+0.00%)
Jul 15, 2003 6.118 6.124 5.987 6.062 567,479 -0.06(-1.01%)
Jul 14, 2003 6.126 6.185 6.082 6.123 422,941 +0.03(+0.44%)
Jul 11, 2003 6.048 6.097 6.030 6.097 251,243 +0.05(+0.85%)
Jul 10, 2003 6.131 6.135 5.992 6.045 381,229 -0.11(-1.73%)
Jul 09, 2003 6.185 6.185 5.997 6.151 668,364 -0.03(-0.55%)
Jul 08, 2003 6.170 6.242 6.170 6.185 593,185 +0.03(+0.47%)
Jul 07, 2003 6.111 6.231 6.111 6.156 447,678 +0.08(+1.25%)
Jul 03, 2003 6.179 6.210 6.070 6.080 248,332 -0.11(-1.80%)
Jul 02, 2003 6.115 6.268 6.111 6.191 393,355 +0.09(+1.45%)
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.