Skip to main content

Oshkosh Truck Corp (NY: OSK )

105.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.21 43.83 42.74 43.59 2,838,003 +0.57(+1.32%)
May 30, 2006 43.63 43.77 42.59 43.02 910,271 -0.42(-0.97%)
May 26, 2006 43.21 43.96 42.64 43.44 496,787 +0.38(+0.88%)
May 25, 2006 42.70 43.21 42.30 43.06 601,188 +0.49(+1.16%)
May 24, 2006 42.88 43.03 41.54 42.56 686,189 -0.32(-0.75%)
May 23, 2006 42.08 43.30 42.05 42.88 1,248,333 +1.14(+2.73%)
May 22, 2006 42.27 42.27 40.63 41.75 974,658 -0.80(-1.88%)
May 19, 2006 43.29 43.46 42.14 42.55 773,493 -0.58(-1.34%)
May 18, 2006 42.91 43.49 42.88 43.12 1,040,379 +0.18(+0.42%)
May 17, 2006 43.44 43.82 42.51 42.94 1,364,739 -0.58(-1.33%)
May 16, 2006 42.55 43.71 42.55 43.52 1,375,167 +1.10(+2.59%)
May 15, 2006 41.81 42.55 41.81 42.42 1,545,047 +0.16(+0.37%)
May 12, 2006 42.36 42.65 41.61 42.27 1,044,865 -0.26(-0.60%)
May 11, 2006 43.29 43.85 42.09 42.52 1,610,647 -0.56(-1.30%)
May 10, 2006 43.87 44.02 42.71 43.08 1,388,748 -0.99(-2.25%)
May 09, 2006 44.10 44.48 43.78 44.07 1,000,364 -0.02(-0.04%)
May 08, 2006 45.19 45.25 43.76 44.09 1,170,729 -0.89(-1.98%)
May 05, 2006 44.95 45.89 44.76 44.98 1,036,135 -0.14(-0.31%)
May 04, 2006 45.73 45.94 44.95 45.12 1,159,816 -0.61(-1.33%)
May 03, 2006 45.77 46.85 45.44 45.73 1,591,125 +0.42(+0.93%)
May 02, 2006 49.58 49.73 44.40 45.31 5,433,252 -4.26(-8.60%)
May 01, 2006 50.52 51.13 49.57 49.57 1,384,747 -0.90(-1.78%)
Apr 28, 2006 52.40 52.45 50.22 50.47 1,279,739 -2.14(-4.06%)
Apr 27, 2006 54.03 54.09 52.43 52.61 792,894 -1.42(-2.63%)
Apr 26, 2006 53.19 54.17 53.07 54.03 543,834 +1.00(+1.88%)
Apr 25, 2006 52.57 53.19 52.37 53.03 874,985 +0.74(+1.42%)
Apr 24, 2006 52.35 52.49 51.75 52.29 923,973 +0.63(+1.21%)
Apr 21, 2006 50.97 51.71 50.46 51.66 6,489,152 +0.74(+1.46%)
Apr 20, 2006 51.38 51.87 50.70 50.92 582,757 -0.34(-0.66%)
Apr 19, 2006 50.52 51.80 50.52 51.26 453,134 +0.82(+1.62%)
Apr 18, 2006 50.15 50.68 49.69 50.44 543,955 +0.29(+0.58%)
Apr 17, 2006 51.08 51.09 49.98 50.15 479,811 -0.97(-1.90%)
Apr 13, 2006 51.07 51.26 50.76 51.12 433,733 +0.05(+0.10%)
Apr 12, 2006 50.31 51.40 50.54 51.07 454,832 +0.77(+1.52%)
Apr 11, 2006 50.80 50.86 49.18 50.31 444,889 -0.48(-0.94%)
Apr 10, 2006 50.97 51.68 50.60 50.78 286,286 +0.21(+0.41%)
Apr 07, 2006 51.67 52.05 50.48 50.58 297,926 -0.91(-1.76%)
Apr 06, 2006 52.53 52.60 50.60 51.49 476,416 -1.11(-2.12%)
Apr 05, 2006 52.27 52.62 51.93 52.60 224,687 +0.36(+0.69%)
Apr 04, 2006 51.88 52.28 51.37 52.24 329,817 +0.59(+1.13%)
Apr 03, 2006 51.34 52.04 51.28 51.65 508,548 +0.32(+0.63%)
Mar 31, 2006 51.38 51.43 50.64 51.33 296,107 +0.20(+0.39%)
Mar 30, 2006 51.36 51.52 50.79 51.13 261,307 -0.10(-0.19%)
Mar 29, 2006 50.51 51.26 50.37 51.23 302,898 +0.80(+1.59%)
Mar 28, 2006 50.39 50.99 50.21 50.43 312,598 -0.12(-0.24%)
Mar 27, 2006 50.64 50.75 50.42 50.55 318,661 +0.15(+0.29%)
Mar 24, 2006 49.75 51.09 49.74 50.41 641,082 +0.68(+1.38%)
Mar 23, 2006 49.89 49.94 48.95 49.72 346,671 -0.25(-0.50%)
Mar 22, 2006 49.93 50.23 49.00 49.97 477,749 +0.40(+0.82%)
Mar 21, 2006 49.03 49.97 49.00 49.56 500,303 +0.59(+1.20%)
Mar 20, 2006 48.29 49.29 48.25 48.98 325,573 +0.78(+1.61%)
Mar 17, 2006 47.93 48.24 47.87 48.20 293,076 +0.28(+0.59%)
Mar 16, 2006 47.54 48.66 47.51 47.92 373,590 +0.47(+0.99%)
Mar 15, 2006 47.56 47.59 47.13 47.45 325,451 -0.09(-0.19%)
Mar 14, 2006 47.36 47.71 47.26 47.54 311,992 +0.19(+0.40%)
Mar 13, 2006 47.83 47.88 46.97 47.35 503,698 -0.16(-0.35%)
Mar 10, 2006 46.60 47.86 46.60 47.52 298,775 +0.94(+2.02%)
Mar 09, 2006 46.43 47.06 46.30 46.58 293,197 +0.21(+0.46%)
Mar 08, 2006 46.55 46.63 45.67 46.36 260,579 -0.27(-0.58%)
Mar 07, 2006 46.50 46.70 46.22 46.64 356,978 +0.11(+0.23%)
Mar 06, 2006 46.66 47.13 46.51 46.53 337,820 +0.00(+0.00%)
Mar 03, 2006 47.01 47.26 46.53 46.53 352,007 -0.68(-1.45%)
Mar 02, 2006 47.01 47.25 46.74 47.21 632,109 +0.25(+0.53%)
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.