Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.50 -2.73 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.21 43.82 42.74 43.58 2,838,421 +0.57(+1.32%)
May 30, 2006 43.62 43.77 42.58 43.01 910,405 -0.42(-0.97%)
May 26, 2006 43.21 43.95 42.63 43.43 496,860 +0.38(+0.88%)
May 25, 2006 42.70 43.20 42.29 43.05 601,277 +0.49(+1.16%)
May 24, 2006 42.87 43.03 41.53 42.56 686,290 -0.32(-0.75%)
May 23, 2006 42.07 43.29 42.05 42.88 1,248,517 +1.14(+2.73%)
May 22, 2006 42.26 42.26 40.63 41.74 974,801 -0.80(-1.88%)
May 19, 2006 43.28 43.46 42.14 42.54 773,607 -0.58(-1.34%)
May 18, 2006 42.90 43.49 42.88 43.12 1,040,532 +0.18(+0.42%)
May 17, 2006 43.43 43.82 42.51 42.94 1,364,940 -0.58(-1.33%)
May 16, 2006 42.55 43.70 42.55 43.51 1,375,370 +1.10(+2.59%)
May 15, 2006 41.81 42.55 41.81 42.42 1,545,275 +0.16(+0.37%)
May 12, 2006 42.35 42.65 41.60 42.26 1,045,019 -0.26(-0.60%)
May 11, 2006 43.28 43.84 42.09 42.52 1,610,884 -0.56(-1.30%)
May 10, 2006 43.87 44.02 42.70 43.08 1,388,953 -0.99(-2.25%)
May 09, 2006 44.09 44.48 43.78 44.07 1,000,511 -0.02(-0.04%)
May 08, 2006 45.19 45.24 43.75 44.08 1,170,902 -0.89(-1.98%)
May 05, 2006 44.95 45.88 44.75 44.97 1,036,287 -0.14(-0.31%)
May 04, 2006 45.72 45.93 44.94 45.11 1,159,987 -0.61(-1.33%)
May 03, 2006 45.76 46.84 45.43 45.72 1,591,359 +0.42(+0.93%)
May 02, 2006 49.57 49.72 44.40 45.30 5,434,053 -4.26(-8.60%)
May 01, 2006 50.51 51.12 49.57 49.57 1,384,951 -0.90(-1.78%)
Apr 28, 2006 52.39 52.44 50.21 50.46 1,279,927 -2.14(-4.06%)
Apr 27, 2006 54.03 54.08 52.42 52.60 793,011 -1.42(-2.63%)
Apr 26, 2006 53.19 54.17 53.06 54.02 543,914 +1.00(+1.88%)
Apr 25, 2006 52.57 53.19 52.36 53.02 875,114 +0.74(+1.42%)
Apr 24, 2006 52.34 52.48 51.74 52.28 924,109 +0.63(+1.21%)
Apr 21, 2006 50.96 51.70 50.45 51.65 6,490,108 +0.74(+1.46%)
Apr 20, 2006 51.37 51.86 50.70 50.91 582,843 -0.34(-0.66%)
Apr 19, 2006 50.51 51.79 50.51 51.25 453,201 +0.82(+1.62%)
Apr 18, 2006 50.14 50.67 49.68 50.43 544,035 +0.29(+0.58%)
Apr 17, 2006 51.07 51.08 49.97 50.14 479,881 -0.97(-1.90%)
Apr 13, 2006 51.07 51.25 50.75 51.12 433,797 +0.05(+0.10%)
Apr 12, 2006 50.30 51.39 50.53 51.07 454,899 +0.77(+1.52%)
Apr 11, 2006 50.79 50.85 49.17 50.30 444,954 -0.48(-0.94%)
Apr 10, 2006 50.96 51.67 50.59 50.78 286,328 +0.21(+0.41%)
Apr 07, 2006 51.66 52.05 50.47 50.57 297,970 -0.91(-1.76%)
Apr 06, 2006 52.53 52.59 50.60 51.48 476,486 -1.11(-2.12%)
Apr 05, 2006 52.26 52.62 51.92 52.59 224,721 +0.36(+0.69%)
Apr 04, 2006 51.87 52.27 51.36 52.23 329,865 +0.59(+1.13%)
Apr 03, 2006 51.33 52.03 51.27 51.64 508,623 +0.32(+0.63%)
Mar 31, 2006 51.37 51.42 50.64 51.32 296,151 +0.20(+0.39%)
Mar 30, 2006 51.35 51.51 50.79 51.12 261,345 -0.10(-0.19%)
Mar 29, 2006 50.51 51.25 50.37 51.22 302,942 +0.80(+1.59%)
Mar 28, 2006 50.38 50.98 50.20 50.42 312,644 -0.12(-0.24%)
Mar 27, 2006 50.63 50.74 50.41 50.55 318,708 +0.15(+0.29%)
Mar 24, 2006 49.75 51.08 49.73 50.40 641,176 +0.68(+1.38%)
Mar 23, 2006 49.89 49.93 48.94 49.71 346,722 -0.25(-0.50%)
Mar 22, 2006 49.92 50.23 48.99 49.96 477,820 +0.40(+0.82%)
Mar 21, 2006 49.02 49.96 49.00 49.56 500,377 +0.59(+1.20%)
Mar 20, 2006 48.28 49.28 48.25 48.97 325,621 +0.78(+1.61%)
Mar 17, 2006 47.92 48.24 47.87 48.20 293,119 +0.28(+0.59%)
Mar 16, 2006 47.54 48.65 47.50 47.92 373,645 +0.47(+0.99%)
Mar 15, 2006 47.55 47.59 47.12 47.45 325,499 -0.09(-0.19%)
Mar 14, 2006 47.36 47.70 47.26 47.54 312,038 +0.19(+0.40%)
Mar 13, 2006 47.83 47.88 46.97 47.35 503,772 -0.16(-0.35%)
Mar 10, 2006 46.59 47.85 46.59 47.51 298,819 +0.94(+2.02%)
Mar 09, 2006 46.42 47.05 46.29 46.57 293,240 +0.21(+0.46%)
Mar 08, 2006 46.55 46.62 45.67 46.36 260,618 -0.27(-0.58%)
Mar 07, 2006 46.50 46.69 46.22 46.63 357,031 +0.11(+0.23%)
Mar 06, 2006 46.65 47.12 46.51 46.52 337,869 +0.00(+0.00%)
Mar 03, 2006 47.00 47.25 46.52 46.52 352,058 -0.68(-1.45%)
Mar 02, 2006 47.00 47.24 46.74 47.21 632,202 +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.