Skip to main content

Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.56 33.68 33.12 33.32 657,165 -0.12(-0.35%)
May 29, 2008 32.98 33.64 32.53 33.44 1,013,825 +0.42(+1.27%)
May 28, 2008 31.68 33.08 31.50 33.02 1,415,985 +1.62(+5.15%)
May 27, 2008 31.86 32.12 31.03 31.40 893,431 -0.53(-1.65%)
May 26, 2008 32.29 32.29 31.64 31.93 0 +0.00(+0.00%)
May 23, 2008 32.29 32.29 31.64 31.93 719,552 -0.35(-1.07%)
May 22, 2008 32.24 32.56 32.12 32.27 511,173 +0.12(+0.36%)
May 21, 2008 32.91 33.27 32.13 32.16 910,355 -0.75(-2.28%)
May 20, 2008 32.40 32.91 32.24 32.91 963,588 +0.34(+1.04%)
May 19, 2008 32.69 33.17 32.42 32.57 782,542 -0.05(-0.15%)
May 16, 2008 32.93 32.93 32.32 32.62 637,060 -0.09(-0.28%)
May 15, 2008 32.57 32.85 32.53 32.71 641,712 +0.17(+0.53%)
May 14, 2008 32.98 33.35 32.54 32.54 1,278,838 -0.36(-1.10%)
May 13, 2008 33.26 33.26 32.37 32.90 859,981 -0.42(-1.26%)
May 12, 2008 32.57 33.32 32.36 33.32 1,054,786 +0.81(+2.49%)
May 09, 2008 32.27 32.98 32.16 32.51 614,736 +0.00(+0.00%)
May 08, 2008 31.80 32.75 31.53 32.51 1,416,331 +0.89(+2.82%)
May 07, 2008 32.36 32.45 31.61 31.62 875,096 -0.65(-2.02%)
May 06, 2008 32.36 32.45 32.18 32.27 1,140,573 -0.17(-0.53%)
May 05, 2008 32.57 32.67 32.09 32.45 1,528,942 -0.14(-0.43%)
May 02, 2008 32.99 33.24 31.84 32.59 2,065,256 -0.33(-1.00%)
May 01, 2008 35.12 35.12 32.79 32.92 2,769,532 -0.56(-1.68%)
Apr 30, 2008 32.99 33.96 32.99 33.48 1,877,832 +0.49(+1.50%)
Apr 29, 2008 33.11 33.42 32.62 32.98 688,138 -0.11(-0.32%)
Apr 28, 2008 32.66 33.49 32.36 33.09 1,102,001 +0.73(+2.24%)
Apr 25, 2008 32.03 32.64 31.91 32.36 809,358 +0.48(+1.50%)
Apr 24, 2008 30.95 32.13 30.95 31.89 1,545,531 +0.87(+2.79%)
Apr 23, 2008 31.23 31.48 30.92 31.02 790,387 -0.11(-0.34%)
Apr 22, 2008 31.69 31.87 31.10 31.13 1,966,631 -0.62(-1.95%)
Apr 21, 2008 31.19 32.04 31.02 31.75 1,403,210 +0.54(+1.74%)
Apr 18, 2008 30.00 31.33 29.79 31.20 1,853,592 +1.58(+5.35%)
Apr 17, 2008 29.33 29.85 29.28 29.62 953,196 +0.22(+0.76%)
Apr 16, 2008 29.36 30.01 29.21 29.40 1,443,686 +0.21(+0.71%)
Apr 15, 2008 29.30 29.35 28.79 29.19 745,610 +0.07(+0.23%)
Apr 14, 2008 29.11 29.21 28.79 29.12 1,231,199 -0.04(-0.14%)
Apr 11, 2008 29.64 29.71 29.00 29.17 656,744 -0.73(-2.43%)
Apr 10, 2008 29.66 30.07 29.66 29.89 632,825 +0.20(+0.67%)
Apr 09, 2008 30.81 30.95 29.59 29.69 772,699 -1.20(-3.87%)
Apr 08, 2008 30.75 31.13 30.39 30.89 672,901 -0.04(-0.13%)
Apr 07, 2008 31.32 31.59 30.78 30.93 707,118 -0.18(-0.58%)
Apr 04, 2008 30.96 31.43 30.51 31.11 1,192,852 +0.21(+0.69%)
Apr 03, 2008 30.40 30.94 30.25 30.90 1,166,096 +0.34(+1.11%)
Apr 02, 2008 30.35 30.73 30.01 30.56 861,050 +0.21(+0.68%)
Apr 01, 2008 30.27 30.40 29.42 30.35 715,433 +0.44(+1.46%)
Mar 31, 2008 30.01 30.25 28.87 29.92 1,185,395 -0.10(-0.33%)
Mar 28, 2008 30.12 30.39 29.80 30.01 844,569 -0.01(-0.03%)
Mar 27, 2008 30.89 30.89 29.92 30.02 827,456 -0.79(-2.57%)
Mar 26, 2008 30.68 31.06 30.36 30.81 1,325,708 -0.07(-0.21%)
Mar 25, 2008 30.51 31.00 30.25 30.88 643,052 +0.37(+1.22%)
Mar 24, 2008 29.76 30.85 29.63 30.51 1,058,238 +0.87(+2.92%)
Mar 21, 2008 29.24 29.73 28.87 29.64 1,359,392 +0.00(+0.00%)
Mar 20, 2008 29.24 29.73 28.87 29.64 1,359,392 +0.29(+0.98%)
Mar 19, 2008 30.38 30.73 29.36 29.36 1,348,811 -0.93(-3.08%)
Mar 18, 2008 30.06 30.91 29.79 30.29 1,967,744 +0.68(+2.28%)
Mar 17, 2008 30.56 30.56 29.31 29.61 1,602,579 -1.06(-3.44%)
Mar 14, 2008 32.42 32.42 30.37 30.67 1,161,685 -1.55(-4.81%)
Mar 13, 2008 31.66 32.61 31.29 32.22 902,379 +0.21(+0.67%)
Mar 12, 2008 31.89 32.72 31.85 32.00 724,613 +0.23(+0.73%)
Mar 11, 2008 31.23 31.80 30.95 31.77 865,103 +1.19(+3.88%)
Mar 10, 2008 31.66 31.70 30.53 30.58 560,108 -1.08(-3.41%)
Mar 07, 2008 31.63 32.27 31.47 31.66 1,059,147 -0.22(-0.70%)
Mar 06, 2008 31.82 32.19 31.62 31.89 992,210 -0.16(-0.51%)
Mar 05, 2008 32.25 32.57 31.77 32.05 872,895 -0.04(-0.13%)
Mar 04, 2008 33.23 33.23 31.56 32.09 1,570,268 -1.42(-4.23%)
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.