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

Oshkosh Truck Corp (NY: OSK )

121.25 +0.78 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 5.836 5.932 5.828 5.909 880,410 +0.10(+1.71%)
May 29, 2003 5.799 5.822 5.778 5.810 1,172,160 +0.01(+0.20%)
May 28, 2003 5.837 5.874 5.797 5.798 628,529 -0.03(-0.55%)
May 27, 2003 5.766 5.850 5.758 5.830 765,961 +0.06(+1.03%)
May 23, 2003 5.777 5.793 5.764 5.770 571,305 -0.05(-0.84%)
May 22, 2003 5.758 5.917 5.752 5.819 484,061 +0.06(+1.06%)
May 21, 2003 5.756 5.790 5.740 5.758 841,009 +0.00(+0.04%)
May 20, 2003 5.783 5.810 5.734 5.756 806,300 -0.02(-0.28%)
May 19, 2003 5.799 5.880 5.708 5.772 845,700 -0.02(-0.28%)
May 16, 2003 5.948 5.955 5.788 5.788 851,798 -0.18(-3.07%)
May 15, 2003 5.919 6.000 5.891 5.972 1,059,118 +0.05(+0.88%)
May 14, 2003 5.981 6.000 5.895 5.919 952,175 -0.06(-0.96%)
May 13, 2003 5.975 5.991 5.906 5.977 629,467 -0.02(-0.41%)
May 12, 2003 5.991 6.001 5.919 6.001 1,173,098 +0.00(+0.04%)
May 09, 2003 6.011 6.045 5.968 5.999 401,039 -0.00(-0.02%)
May 08, 2003 5.957 6.009 5.929 6.000 560,985 +0.06(+0.97%)
May 07, 2003 5.938 5.969 5.885 5.943 609,298 -0.02(-0.27%)
May 06, 2003 5.938 5.989 5.916 5.959 511,735 +0.02(+0.27%)
May 05, 2003 5.969 5.993 5.931 5.943 560,516 -0.03(-0.45%)
May 02, 2003 5.884 6.007 5.884 5.969 879,472 +0.07(+1.17%)
May 01, 2003 5.969 5.985 5.859 5.900 687,160 -0.07(-1.16%)
Apr 30, 2003 5.827 6.029 5.815 5.969 1,087,262 +0.15(+2.64%)
Apr 29, 2003 5.810 5.894 5.764 5.816 1,154,805 +0.02(+0.29%)
Apr 28, 2003 5.772 5.846 5.740 5.799 1,394,960 -0.03(-0.46%)
Apr 25, 2003 5.975 6.113 5.817 5.826 2,729,412 -0.15(-2.50%)
Apr 24, 2003 6.717 6.721 5.573 5.975 12,552,294 -0.74(-11.03%)
Apr 23, 2003 6.609 6.731 6.608 6.716 919,341 +0.12(+1.74%)
Apr 22, 2003 6.236 6.609 6.214 6.601 1,302,556 +0.36(+5.85%)
Apr 21, 2003 6.740 6.740 6.183 6.236 4,412,839 -0.70(-10.12%)
Apr 17, 2003 6.932 6.993 6.911 6.938 356,479 +0.01(+0.20%)
Apr 16, 2003 7.016 7.032 6.918 6.925 279,085 -0.09(-1.23%)
Apr 15, 2003 6.994 7.043 6.911 7.011 325,052 +0.03(+0.40%)
Apr 14, 2003 6.775 6.986 6.764 6.983 387,436 +0.20(+2.91%)
Apr 11, 2003 6.892 6.903 6.754 6.786 344,284 -0.09(-1.33%)
Apr 10, 2003 6.926 6.938 6.856 6.878 439,970 -0.05(-0.69%)
Apr 09, 2003 6.944 7.034 6.925 6.926 487,344 -0.02(-0.34%)
Apr 08, 2003 6.914 6.986 6.897 6.949 368,674 +0.00(+0.05%)
Apr 07, 2003 6.929 7.081 6.921 6.946 567,083 +0.09(+1.26%)
Apr 04, 2003 6.822 6.875 6.786 6.860 349,443 +0.02(+0.26%)
Apr 03, 2003 6.860 6.879 6.774 6.841 367,267 -0.00(-0.03%)
Apr 02, 2003 6.738 6.970 6.737 6.844 651,512 +0.21(+3.20%)
Apr 01, 2003 6.642 6.662 6.548 6.631 718,118 -0.01(-0.14%)
Mar 31, 2003 6.561 6.689 6.486 6.641 782,847 +0.07(+0.99%)
Mar 28, 2003 6.524 6.618 6.506 6.576 280,492 +0.05(+0.78%)
Mar 27, 2003 6.491 6.525 6.437 6.525 415,110 +0.01(+0.18%)
Mar 26, 2003 6.612 6.613 6.462 6.513 544,100 -0.10(-1.45%)
Mar 25, 2003 6.492 6.618 6.492 6.609 521,585 +0.12(+1.81%)
Mar 24, 2003 6.636 6.645 6.460 6.492 458,732 -0.15(-2.33%)
Mar 21, 2003 6.497 6.667 6.493 6.646 381,339 +0.17(+2.55%)
Mar 20, 2003 6.488 6.488 6.376 6.481 455,918 -0.01(-0.08%)
Mar 19, 2003 6.512 6.516 6.417 6.486 290,812 -0.02(-0.31%)
Mar 18, 2003 6.439 6.520 6.415 6.507 616,803 +0.11(+1.67%)
Mar 17, 2003 6.385 6.400 6.305 6.400 796,918 +0.01(+0.10%)
Mar 14, 2003 6.311 6.394 6.292 6.394 793,166 +0.10(+1.63%)
Mar 13, 2003 6.140 6.314 6.140 6.291 471,866 +0.18(+3.00%)
Mar 12, 2003 5.826 6.172 5.788 6.108 1,017,842 +0.28(+4.75%)
Mar 11, 2003 6.238 6.271 5.830 5.831 1,713,446 -0.41(-6.53%)
Mar 10, 2003 6.373 6.375 6.225 6.238 391,189 -0.15(-2.29%)
Mar 07, 2003 6.266 6.418 6.229 6.384 385,091 +0.11(+1.68%)
Mar 06, 2003 6.300 6.319 6.226 6.279 285,652 -0.02(-0.34%)
Mar 05, 2003 6.359 6.359 6.241 6.300 511,735 -0.08(-1.25%)
Mar 04, 2003 6.540 6.541 6.333 6.380 652,920 -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.