Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.71 +1.16 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.835 5.931 5.827 5.908 880,539 +0.10(+1.71%)
May 29, 2003 5.798 5.822 5.777 5.809 1,172,332 +0.01(+0.20%)
May 28, 2003 5.836 5.873 5.796 5.797 628,621 -0.03(-0.55%)
May 27, 2003 5.765 5.849 5.758 5.829 766,074 +0.06(+1.03%)
May 23, 2003 5.776 5.792 5.763 5.769 571,389 -0.05(-0.84%)
May 22, 2003 5.758 5.916 5.751 5.818 484,132 +0.06(+1.06%)
May 21, 2003 5.755 5.790 5.739 5.758 841,133 +0.00(+0.04%)
May 20, 2003 5.782 5.809 5.733 5.755 806,418 -0.02(-0.28%)
May 19, 2003 5.798 5.879 5.707 5.771 845,824 -0.02(-0.28%)
May 16, 2003 5.947 5.954 5.787 5.787 851,923 -0.18(-3.07%)
May 15, 2003 5.919 6.000 5.890 5.971 1,059,274 +0.05(+0.88%)
May 14, 2003 5.980 6.000 5.894 5.919 952,315 -0.06(-0.96%)
May 13, 2003 5.974 5.990 5.905 5.976 629,560 -0.02(-0.41%)
May 12, 2003 5.990 6.001 5.919 6.001 1,173,271 +0.00(+0.04%)
May 09, 2003 6.010 6.044 5.968 5.998 401,098 -0.00(-0.02%)
May 08, 2003 5.956 6.008 5.928 6.000 561,068 +0.06(+0.97%)
May 07, 2003 5.937 5.969 5.884 5.942 609,387 -0.02(-0.27%)
May 06, 2003 5.937 5.988 5.915 5.958 511,810 +0.02(+0.27%)
May 05, 2003 5.969 5.992 5.930 5.942 560,599 -0.03(-0.45%)
May 02, 2003 5.883 6.006 5.883 5.969 879,601 +0.07(+1.17%)
May 01, 2003 5.969 5.985 5.858 5.899 687,262 -0.07(-1.16%)
Apr 30, 2003 5.826 6.028 5.814 5.969 1,087,422 +0.15(+2.64%)
Apr 29, 2003 5.809 5.893 5.763 5.815 1,154,975 +0.02(+0.29%)
Apr 28, 2003 5.771 5.845 5.739 5.798 1,395,165 -0.03(-0.46%)
Apr 25, 2003 5.974 6.112 5.816 5.825 2,729,814 -0.15(-2.50%)
Apr 24, 2003 6.716 6.720 5.572 5.974 12,554,142 -0.74(-11.03%)
Apr 23, 2003 6.608 6.730 6.607 6.715 919,476 +0.12(+1.74%)
Apr 22, 2003 6.235 6.608 6.213 6.600 1,302,748 +0.36(+5.85%)
Apr 21, 2003 6.739 6.739 6.182 6.235 4,413,488 -0.70(-10.12%)
Apr 17, 2003 6.931 6.992 6.910 6.937 356,531 +0.01(+0.20%)
Apr 16, 2003 7.015 7.031 6.917 6.924 279,126 -0.09(-1.23%)
Apr 15, 2003 6.993 7.042 6.910 7.010 325,100 +0.03(+0.40%)
Apr 14, 2003 6.774 6.985 6.763 6.982 387,493 +0.20(+2.91%)
Apr 11, 2003 6.891 6.902 6.753 6.785 344,334 -0.09(-1.33%)
Apr 10, 2003 6.925 6.937 6.855 6.877 440,035 -0.05(-0.69%)
Apr 09, 2003 6.943 7.033 6.924 6.925 487,416 -0.02(-0.34%)
Apr 08, 2003 6.913 6.985 6.896 6.948 368,728 +0.00(+0.05%)
Apr 07, 2003 6.928 7.080 6.920 6.945 567,167 +0.09(+1.26%)
Apr 04, 2003 6.821 6.873 6.785 6.859 349,495 +0.02(+0.26%)
Apr 03, 2003 6.859 6.878 6.773 6.840 367,321 -0.00(-0.03%)
Apr 02, 2003 6.737 6.969 6.736 6.843 651,608 +0.21(+3.20%)
Apr 01, 2003 6.641 6.661 6.547 6.630 718,224 -0.01(-0.14%)
Mar 31, 2003 6.560 6.688 6.486 6.640 782,962 +0.07(+0.99%)
Mar 28, 2003 6.523 6.617 6.505 6.575 280,534 +0.05(+0.78%)
Mar 27, 2003 6.490 6.524 6.437 6.524 415,171 +0.01(+0.18%)
Mar 26, 2003 6.611 6.612 6.461 6.512 544,180 -0.10(-1.45%)
Mar 25, 2003 6.491 6.617 6.491 6.608 521,662 +0.12(+1.81%)
Mar 24, 2003 6.635 6.644 6.459 6.491 458,800 -0.15(-2.33%)
Mar 21, 2003 6.496 6.666 6.492 6.645 381,395 +0.17(+2.55%)
Mar 20, 2003 6.487 6.487 6.375 6.480 455,985 -0.01(-0.08%)
Mar 19, 2003 6.511 6.515 6.416 6.486 290,854 -0.02(-0.31%)
Mar 18, 2003 6.438 6.519 6.414 6.506 616,893 +0.11(+1.67%)
Mar 17, 2003 6.384 6.399 6.304 6.399 797,036 +0.01(+0.10%)
Mar 14, 2003 6.310 6.393 6.292 6.393 793,283 +0.10(+1.63%)
Mar 13, 2003 6.139 6.313 6.139 6.290 471,935 +0.18(+3.00%)
Mar 12, 2003 5.825 6.171 5.787 6.107 1,017,992 +0.28(+4.75%)
Mar 11, 2003 6.237 6.270 5.829 5.830 1,713,698 -0.41(-6.53%)
Mar 10, 2003 6.373 6.374 6.224 6.237 391,246 -0.15(-2.29%)
Mar 07, 2003 6.265 6.417 6.228 6.383 385,148 +0.11(+1.68%)
Mar 06, 2003 6.299 6.318 6.225 6.278 285,694 -0.02(-0.34%)
Mar 05, 2003 6.358 6.358 6.240 6.299 511,810 -0.08(-1.25%)
Mar 04, 2003 6.539 6.540 6.332 6.379 653,016 -0.17(-2.52%)
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.