Skip to main content

Oshkosh Truck Corp (NY: OSK )

102.45 -2.78 (-2.64%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.57 33.69 33.13 33.33 657,068 -0.12(-0.35%)
May 29, 2008 32.99 33.65 32.53 33.44 1,013,676 +0.42(+1.27%)
May 28, 2008 31.68 33.09 31.50 33.02 1,415,776 +1.62(+5.15%)
May 27, 2008 31.87 32.12 31.03 31.40 893,300 -0.53(-1.65%)
May 26, 2008 32.30 32.30 31.64 31.93 0 +0.00(+0.00%)
May 23, 2008 32.30 32.30 31.64 31.93 719,446 -0.35(-1.07%)
May 22, 2008 32.25 32.57 32.12 32.28 511,097 +0.12(+0.36%)
May 21, 2008 32.91 33.28 32.13 32.16 910,221 -0.75(-2.28%)
May 20, 2008 32.40 32.91 32.25 32.91 963,446 +0.34(+1.04%)
May 19, 2008 32.70 33.18 32.43 32.58 782,426 -0.05(-0.15%)
May 16, 2008 32.94 32.94 32.32 32.63 636,966 -0.09(-0.28%)
May 15, 2008 32.58 32.86 32.53 32.72 641,618 +0.17(+0.53%)
May 14, 2008 32.99 33.35 32.54 32.54 1,278,650 -0.36(-1.10%)
May 13, 2008 33.27 33.27 32.38 32.91 859,855 -0.42(-1.26%)
May 12, 2008 32.58 33.33 32.36 33.33 1,054,631 +0.81(+2.49%)
May 09, 2008 32.27 32.99 32.16 32.52 614,645 +0.00(+0.00%)
May 08, 2008 31.81 32.76 31.54 32.52 1,416,123 +0.89(+2.82%)
May 07, 2008 32.37 32.45 31.61 31.63 874,967 -0.65(-2.02%)
May 06, 2008 32.36 32.45 32.19 32.28 1,140,405 -0.17(-0.53%)
May 05, 2008 32.58 32.67 32.10 32.45 1,528,717 -0.14(-0.43%)
May 02, 2008 33.00 33.24 31.84 32.59 2,064,952 -0.33(-1.00%)
May 01, 2008 35.12 35.12 32.80 32.92 2,769,124 -0.56(-1.67%)
Apr 30, 2008 33.00 33.96 33.00 33.48 1,877,555 +0.49(+1.50%)
Apr 29, 2008 33.11 33.43 32.63 32.99 688,037 -0.11(-0.32%)
Apr 28, 2008 32.67 33.49 32.37 33.10 1,101,839 +0.73(+2.24%)
Apr 25, 2008 32.04 32.64 31.92 32.37 809,239 +0.48(+1.50%)
Apr 24, 2008 30.96 32.14 30.96 31.89 1,545,303 +0.87(+2.79%)
Apr 23, 2008 31.23 31.49 30.93 31.03 790,271 -0.11(-0.34%)
Apr 22, 2008 31.69 31.87 31.11 31.13 1,966,341 -0.62(-1.95%)
Apr 21, 2008 31.19 32.05 31.03 31.75 1,403,003 +0.54(+1.74%)
Apr 18, 2008 30.00 31.34 29.80 31.21 1,853,318 +1.58(+5.35%)
Apr 17, 2008 29.33 29.85 29.29 29.62 953,056 +0.22(+0.76%)
Apr 16, 2008 29.37 30.02 29.22 29.40 1,443,473 +0.21(+0.71%)
Apr 15, 2008 29.30 29.35 28.79 29.19 745,500 +0.07(+0.23%)
Apr 14, 2008 29.11 29.21 28.80 29.13 1,231,018 -0.04(-0.14%)
Apr 11, 2008 29.64 29.71 29.00 29.17 656,647 -0.73(-2.43%)
Apr 10, 2008 29.66 30.08 29.66 29.90 632,732 +0.20(+0.67%)
Apr 09, 2008 30.81 30.96 29.60 29.70 772,585 -1.20(-3.87%)
Apr 08, 2008 30.75 31.13 30.40 30.89 672,802 -0.04(-0.13%)
Apr 07, 2008 31.32 31.59 30.79 30.93 707,014 -0.18(-0.58%)
Apr 04, 2008 30.97 31.44 30.51 31.12 1,192,677 +0.21(+0.69%)
Apr 03, 2008 30.41 30.94 30.25 30.90 1,165,924 +0.34(+1.11%)
Apr 02, 2008 30.36 30.74 30.01 30.56 860,923 +0.21(+0.68%)
Apr 01, 2008 30.27 30.41 29.43 30.36 715,328 +0.44(+1.46%)
Mar 31, 2008 30.02 30.25 28.87 29.92 1,185,221 -0.10(-0.33%)
Mar 28, 2008 30.13 30.40 29.80 30.02 844,444 -0.01(-0.03%)
Mar 27, 2008 30.89 30.89 29.93 30.03 827,334 -0.79(-2.57%)
Mar 26, 2008 30.69 31.07 30.37 30.82 1,325,513 -0.07(-0.21%)
Mar 25, 2008 30.51 31.01 30.25 30.89 642,957 +0.37(+1.22%)
Mar 24, 2008 29.76 30.85 29.63 30.51 1,058,082 +0.87(+2.92%)
Mar 21, 2008 29.24 29.73 28.87 29.65 1,359,192 +0.00(+0.00%)
Mar 20, 2008 29.24 29.73 28.87 29.65 1,359,192 +0.29(+0.98%)
Mar 19, 2008 30.38 30.74 29.36 29.36 1,348,612 -0.93(-3.08%)
Mar 18, 2008 30.06 30.92 29.80 30.29 1,967,455 +0.68(+2.28%)
Mar 17, 2008 30.56 30.56 29.31 29.61 1,602,343 -1.06(-3.44%)
Mar 14, 2008 32.43 32.43 30.37 30.67 1,161,514 -1.55(-4.81%)
Mar 13, 2008 31.67 32.62 31.30 32.22 902,246 +0.21(+0.67%)
Mar 12, 2008 31.90 32.72 31.85 32.01 724,506 +0.23(+0.73%)
Mar 11, 2008 31.24 31.80 30.96 31.78 864,975 +1.19(+3.88%)
Mar 10, 2008 31.67 31.71 30.54 30.59 560,025 -1.08(-3.41%)
Mar 07, 2008 31.64 32.28 31.48 31.67 1,058,991 -0.22(-0.70%)
Mar 06, 2008 31.83 32.20 31.63 31.89 992,064 -0.16(-0.51%)
Mar 05, 2008 32.25 32.58 31.78 32.06 872,766 -0.04(-0.13%)
Mar 04, 2008 33.24 33.24 31.56 32.10 1,570,037 -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.