Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oshkosh Truck Corp (NY: OSK )

119.16 +2.26 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.71 16.97 16.71 16.82 333,424 +0.20(+1.17%)
Sep 29, 2003 16.72 16.72 16.52 16.63 311,055 -0.09(-0.56%)
Sep 26, 2003 16.92 16.91 16.70 16.72 262,783 -0.20(-1.20%)
Sep 25, 2003 17.45 17.45 16.82 16.92 795,651 -0.59(-3.35%)
Sep 24, 2003 17.62 17.69 17.48 17.51 525,332 -0.03(-0.17%)
Sep 23, 2003 17.31 17.59 17.21 17.54 301,636 +0.31(+1.77%)
Sep 22, 2003 17.53 17.53 17.19 17.23 374,160 -0.34(-1.91%)
Sep 19, 2003 17.55 17.67 17.51 17.57 394,882 +0.02(+0.12%)
Sep 18, 2003 17.20 17.55 17.15 17.55 308,464 +0.35(+2.02%)
Sep 17, 2003 17.31 17.31 16.92 17.20 301,165 -0.22(-1.27%)
Sep 16, 2003 16.84 17.44 16.84 17.42 334,131 +0.65(+3.85%)
Sep 15, 2003 16.88 16.89 16.65 16.77 461,520 -0.02(-0.13%)
Sep 12, 2003 16.96 16.96 16.65 16.80 236,411 -0.19(-1.12%)
Sep 11, 2003 16.61 17.14 16.61 16.99 411,365 +0.46(+2.80%)
Sep 10, 2003 16.97 16.97 16.47 16.52 307,758 -0.46(-2.72%)
Sep 09, 2003 17.25 17.26 16.86 16.99 461,520 -0.22(-1.28%)
Sep 08, 2003 16.86 17.34 16.75 17.21 655,782 +0.43(+2.58%)
Sep 05, 2003 17.07 17.11 16.68 16.77 393,940 -0.25(-1.50%)
Sep 04, 2003 16.86 17.06 16.73 17.03 391,350 +0.17(+1.03%)
Sep 03, 2003 16.97 17.17 16.81 16.86 507,907 -0.05(-0.28%)
Sep 02, 2003 16.62 16.99 16.46 16.90 630,351 +0.28(+1.71%)
Aug 29, 2003 16.11 16.63 16.05 16.62 374,867 +0.51(+3.14%)
Aug 28, 2003 16.04 16.23 15.69 16.11 421,961 +0.11(+0.72%)
Aug 27, 2003 15.76 16.18 15.68 16.00 531,454 +0.25(+1.56%)
Aug 26, 2003 15.89 15.89 15.41 15.75 735,606 -0.17(-1.04%)
Aug 25, 2003 16.01 16.03 15.82 15.92 539,931 -0.06(-0.35%)
Aug 22, 2003 16.20 16.22 15.73 15.97 436,795 -0.16(-1.00%)
Aug 21, 2003 16.11 16.23 15.89 16.13 374,160 +0.11(+0.69%)
Aug 20, 2003 16.13 16.13 15.85 16.02 386,640 -0.07(-0.45%)
Aug 19, 2003 15.66 16.10 15.65 16.10 479,886 +0.59(+3.84%)
Aug 18, 2003 15.39 15.50 15.23 15.50 524,154 +0.02(+0.14%)
Aug 15, 2003 15.57 15.87 15.39 15.48 387,111 -0.05(-0.30%)
Aug 14, 2003 15.16 15.62 14.97 15.53 613,162 +7.99(+105.97%)
Aug 13, 2003 7.518 7.592 7.480 7.538 690,867 +0.03(+0.35%)
Aug 12, 2003 7.273 7.528 7.241 7.512 870,765 +0.24(+3.30%)
Aug 11, 2003 7.198 7.273 7.198 7.272 631,058 +0.07(+1.02%)
Aug 08, 2003 7.165 7.203 7.140 7.198 400,768 +0.06(+0.83%)
Aug 07, 2003 7.050 7.156 7.047 7.139 437,031 +0.10(+1.42%)
Aug 06, 2003 7.098 7.098 7.006 7.039 789,764 -0.05(-0.67%)
Aug 05, 2003 7.102 7.140 7.066 7.087 615,046 -0.02(-0.30%)
Aug 04, 2003 7.102 7.113 6.955 7.108 501,549 -0.02(-0.24%)
Aug 01, 2003 7.062 7.167 7.062 7.125 594,795 +0.06(+0.89%)
Jul 31, 2003 7.007 7.062 6.917 7.062 1,339,820 +0.06(+0.85%)
Jul 30, 2003 7.018 7.134 6.911 7.003 1,071,385 -0.00(-0.06%)
Jul 29, 2003 6.938 7.007 6.854 7.007 1,296,494 +0.08(+1.12%)
Jul 28, 2003 6.898 7.123 6.898 6.930 972,488 +0.04(+0.65%)
Jul 25, 2003 6.689 6.900 6.689 6.885 727,600 +0.22(+3.35%)
Jul 24, 2003 6.795 6.888 6.620 6.662 2,826,103 +0.57(+9.43%)
Jul 23, 2003 6.133 6.135 5.993 6.088 277,853 -0.06(-0.97%)
Jul 22, 2003 6.169 6.174 5.941 6.147 770,455 -0.03(-0.52%)
Jul 21, 2003 6.222 6.257 6.103 6.179 499,666 -0.04(-0.68%)
Jul 18, 2003 6.248 6.265 6.199 6.222 286,330 -0.02(-0.26%)
Jul 17, 2003 6.225 6.304 6.206 6.238 486,008 -0.01(-0.09%)
Jul 16, 2003 6.259 6.264 6.190 6.243 222,283 +0.00(+0.00%)
Jul 15, 2003 6.301 6.308 6.166 6.243 550,998 -0.06(-1.01%)
Jul 14, 2003 6.310 6.370 6.264 6.307 410,658 +0.03(+0.44%)
Jul 11, 2003 6.229 6.279 6.210 6.279 243,946 +0.05(+0.85%)
Jul 10, 2003 6.314 6.318 6.172 6.226 370,157 -0.11(-1.73%)
Jul 09, 2003 6.370 6.370 6.176 6.335 648,953 -0.04(-0.55%)
Jul 08, 2003 6.354 6.429 6.354 6.370 575,958 +0.03(+0.47%)
Jul 07, 2003 6.294 6.417 6.294 6.341 434,676 +0.08(+1.25%)
Jul 03, 2003 6.364 6.396 6.251 6.262 241,120 -0.11(-1.80%)
Jul 02, 2003 6.298 6.455 6.294 6.377 381,931 +0.09(+1.45%)
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.