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

Oshkosh Truck Corp (NY: OSK )

121.63 +2.93 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 6.419 6.683 6.419 6.665 563,630 +0.24(+3.75%)
Jan 30, 2003 6.615 6.615 6.345 6.424 528,786 -0.20(-3.04%)
Jan 29, 2003 6.627 6.662 6.544 6.626 714,309 -0.00(-0.03%)
Jan 28, 2003 6.345 6.658 6.310 6.628 889,472 +0.28(+4.45%)
Jan 27, 2003 6.424 6.461 6.286 6.346 339,026 -0.09(-1.39%)
Jan 24, 2003 6.456 6.530 6.307 6.435 357,389 -0.01(-0.18%)
Jan 23, 2003 6.568 6.568 6.164 6.447 1,003,893 -0.10(-1.57%)
Jan 22, 2003 6.584 6.642 6.515 6.550 339,967 -0.02(-0.26%)
Jan 21, 2003 6.796 6.817 6.528 6.567 509,480 -0.22(-3.21%)
Jan 17, 2003 6.945 6.945 6.742 6.784 243,439 -0.16(-2.31%)
Jan 16, 2003 6.899 6.963 6.898 6.945 355,506 +0.05(+0.69%)
Jan 15, 2003 7.008 7.056 6.897 6.897 716,663 -0.10(-1.37%)
Jan 14, 2003 6.886 7.020 6.822 6.992 468,986 +0.09(+1.31%)
Jan 13, 2003 6.834 6.916 6.822 6.902 533,024 +0.12(+1.72%)
Jan 10, 2003 6.725 6.815 6.692 6.785 282,992 +0.06(+0.92%)
Jan 09, 2003 6.670 6.757 6.670 6.724 386,112 +0.06(+0.83%)
Jan 08, 2003 6.753 6.753 6.510 6.669 691,236 -0.08(-1.24%)
Jan 07, 2003 6.812 6.824 6.725 6.752 464,277 -0.07(-1.03%)
Jan 06, 2003 6.672 6.822 6.672 6.822 521,723 +0.19(+2.92%)
Jan 03, 2003 6.658 6.674 6.536 6.629 245,793 -0.04(-0.64%)
Jan 02, 2003 6.536 6.731 6.525 6.672 347,030 +0.14(+2.16%)
Dec 31, 2002 6.412 6.594 6.401 6.530 651,683 +0.13(+2.11%)
Dec 30, 2002 6.350 6.414 6.286 6.396 343,734 +0.06(+1.01%)
Dec 27, 2002 6.382 6.430 6.292 6.332 323,016 -0.05(-0.75%)
Dec 26, 2002 6.238 6.433 6.223 6.380 243,439 +0.14(+2.19%)
Dec 24, 2002 6.159 6.255 6.150 6.243 255,682 +0.07(+1.21%)
Dec 23, 2002 6.165 6.207 6.138 6.168 279,225 +0.01(+0.12%)
Dec 20, 2002 6.175 6.191 6.095 6.161 720,430 +0.01(+0.21%)
Dec 19, 2002 6.173 6.216 6.129 6.148 692,178 -0.05(-0.74%)
Dec 18, 2002 6.295 6.295 6.186 6.194 676,639 -0.11(-1.80%)
Dec 17, 2002 6.372 6.372 6.279 6.307 538,674 -0.06(-1.00%)
Dec 16, 2002 6.371 6.450 6.329 6.371 421,899 +0.00(+0.02%)
Dec 13, 2002 6.451 6.451 6.347 6.370 643,207 -0.12(-1.83%)
Dec 12, 2002 6.605 6.605 6.489 6.489 373,399 -0.11(-1.74%)
Dec 11, 2002 6.594 6.669 6.501 6.604 468,986 -0.01(-0.18%)
Dec 10, 2002 6.527 6.615 6.488 6.615 1,356,575 +0.09(+1.35%)
Dec 09, 2002 6.732 6.739 6.469 6.527 822,609 -0.31(-4.55%)
Dec 06, 2002 6.743 6.942 6.818 6.838 607,421 -0.04(-0.62%)
Dec 05, 2002 6.743 6.881 6.637 6.881 760,925 +0.16(+2.37%)
Dec 04, 2002 6.429 6.727 6.318 6.722 909,248 +0.14(+2.10%)
Dec 03, 2002 6.881 6.902 6.584 6.584 708,187 -0.31(-4.54%)
Dec 02, 2002 6.626 6.902 6.626 6.897 639,440 +0.31(+4.76%)
Nov 29, 2002 6.678 6.726 6.554 6.584 142,202 -0.09(-1.35%)
Nov 27, 2002 6.618 6.699 6.618 6.674 605,067 +0.07(+1.04%)
Nov 26, 2002 6.674 6.759 6.578 6.605 860,278 -0.07(-1.03%)
Nov 25, 2002 6.484 6.674 6.461 6.674 535,378 +0.20(+3.05%)
Nov 22, 2002 6.511 6.528 6.407 6.476 292,880 -0.03(-0.41%)
Nov 21, 2002 6.387 6.571 6.372 6.503 519,369 +0.12(+1.91%)
Nov 20, 2002 6.403 6.432 6.346 6.381 257,565 -0.01(-0.15%)
Nov 19, 2002 6.472 6.477 6.339 6.390 360,686 -0.09(-1.34%)
Nov 18, 2002 6.637 6.719 6.361 6.477 1,027,437 -0.15(-2.29%)
Nov 15, 2002 6.498 6.636 6.483 6.629 265,099 +0.13(+2.01%)
Nov 14, 2002 6.475 6.621 6.432 6.499 749,153 +0.07(+1.14%)
Nov 13, 2002 6.274 6.464 6.267 6.425 440,733 +0.15(+2.44%)
Nov 12, 2002 6.207 6.451 6.204 6.272 505,242 +0.07(+1.06%)
Nov 11, 2002 6.224 6.276 6.191 6.207 237,318 -0.02(-0.26%)
Nov 08, 2002 6.309 6.366 6.214 6.223 471,811 -0.08(-1.28%)
Nov 07, 2002 6.440 6.455 6.297 6.303 621,076 -0.16(-2.43%)
Nov 06, 2002 6.301 6.483 6.301 6.460 465,219 +0.16(+2.53%)
Nov 05, 2002 6.377 6.381 6.183 6.301 395,059 -0.07(-1.17%)
Nov 04, 2002 6.371 6.446 6.311 6.375 731,260 -0.03(-0.46%)
Nov 01, 2002 6.058 6.425 6.042 6.405 900,302 +0.36(+5.92%)
Oct 31, 2002 5.788 6.147 5.788 6.047 1,154,101 +0.26(+4.50%)
Oct 30, 2002 5.458 5.829 5.458 5.787 1,527,971 +0.34(+6.24%)
Oct 29, 2002 5.416 5.559 5.395 5.447 1,453,574 +0.04(+0.69%)
Oct 28, 2002 5.665 5.697 5.236 5.410 1,249,687 -0.24(-4.23%)
Oct 25, 2002 5.612 5.676 5.608 5.649 538,674 +0.03(+0.47%)
Oct 24, 2002 5.839 5.887 5.623 5.623 557,038 -0.21(-3.57%)
Oct 23, 2002 5.747 5.850 5.747 5.831 392,705 +0.08(+1.44%)
Oct 22, 2002 5.830 5.835 5.697 5.748 436,966 -0.08(-1.40%)
Oct 21, 2002 5.862 5.891 5.746 5.830 472,752 -0.05(-0.81%)
Oct 18, 2002 5.899 5.899 5.813 5.877 268,866 -0.04(-0.63%)
Oct 17, 2002 5.840 5.925 5.800 5.915 449,209 +0.13(+2.20%)
Oct 16, 2002 5.899 5.909 5.723 5.787 298,060 -0.11(-1.89%)
Oct 15, 2002 5.660 5.899 5.628 5.899 409,656 +0.27(+4.85%)
Oct 14, 2002 5.681 5.681 5.608 5.626 364,452 -0.09(-1.62%)
Oct 11, 2002 5.681 5.766 5.660 5.718 437,437 +0.05(+0.84%)
Oct 10, 2002 5.447 5.681 5.447 5.670 256,153 +0.24(+4.38%)
Oct 09, 2002 5.560 5.596 5.409 5.433 427,549 -0.13(-2.27%)
Oct 08, 2002 5.575 5.638 5.431 5.559 493,471 -0.03(-0.49%)
Oct 07, 2002 5.842 5.843 5.515 5.586 586,703 -0.26(-4.38%)
Oct 04, 2002 5.960 5.963 5.813 5.842 367,749 -0.09(-1.56%)
Oct 03, 2002 5.936 6.063 5.885 5.935 244,852 -0.03(-0.55%)
Oct 02, 2002 6.191 6.196 5.968 5.968 393,176 -0.21(-3.44%)
Oct 01, 2002 5.867 6.180 5.867 6.180 449,680 +0.19(+3.19%)
Sep 30, 2002 5.739 6.015 5.612 5.989 510,422 +0.23(+4.06%)
Sep 27, 2002 5.856 5.925 5.738 5.755 343,263 -0.12(-2.08%)
Sep 26, 2002 5.745 5.923 5.745 5.877 517,485 +0.15(+2.56%)
Sep 25, 2002 5.416 5.805 5.416 5.731 569,281 +0.34(+6.24%)
Sep 24, 2002 5.617 5.618 5.321 5.394 1,057,572 -0.29(-5.03%)
Sep 23, 2002 5.734 5.771 5.669 5.680 212,833 -0.05(-0.94%)
Sep 20, 2002 5.787 5.787 5.713 5.734 523,606 -0.11(-1.82%)
Sep 19, 2002 6.069 6.069 5.840 5.840 290,997 -0.24(-4.01%)
Sep 18, 2002 6.159 6.169 6.031 6.084 172,338 -0.08(-1.29%)
Sep 17, 2002 6.244 6.264 6.144 6.164 167,158 -0.08(-1.21%)
Sep 16, 2002 6.302 6.327 6.228 6.240 126,193 -0.05(-0.74%)
Sep 13, 2002 6.277 6.368 6.206 6.286 264,157 +0.01(+0.17%)
Sep 12, 2002 6.265 6.315 6.254 6.276 212,362 -0.04(-0.56%)
Sep 11, 2002 6.371 6.381 6.283 6.311 113,008 -0.06(-0.95%)
Sep 10, 2002 6.276 6.395 6.276 6.371 641,795 +0.11(+1.71%)
Sep 09, 2002 6.159 6.292 6.115 6.264 453,918 +0.11(+1.79%)
Sep 06, 2002 6.001 6.160 6.001 6.154 187,406 +0.15(+2.57%)
Sep 05, 2002 6.063 6.064 5.959 6.000 197,765 -0.07(-1.15%)
Sep 04, 2002 5.851 6.084 5.851 6.070 257,094 +0.22(+3.74%)
Sep 03, 2002 6.005 6.014 5.851 5.851 139,377 -0.13(-2.22%)
Aug 30, 2002 5.968 6.026 5.968 5.984 158,212 +0.02(+0.39%)
Aug 29, 2002 5.660 5.973 5.654 5.960 424,724 +0.19(+3.37%)
Aug 28, 2002 5.897 5.897 5.766 5.766 269,808 -0.13(-2.25%)
Aug 27, 2002 6.053 6.074 5.899 5.899 290,526 -0.15(-2.54%)
Aug 26, 2002 5.962 6.063 5.962 6.053 376,695 +0.07(+1.14%)
Aug 23, 2002 6.017 6.052 5.985 5.985 370,574 -0.03(-0.53%)
Aug 22, 2002 6.049 6.049 5.939 6.017 302,769 -0.03(-0.54%)
Aug 21, 2002 5.968 6.049 5.946 6.049 498,179 +0.09(+1.46%)
Aug 20, 2002 6.053 6.053 5.936 5.962 358,331 -0.01(-0.18%)
Aug 16, 2002 5.978 6.010 5.920 5.973 352,210 -0.02(-0.35%)
Aug 15, 2002 6.026 6.026 5.957 5.994 468,986 -0.03(-0.44%)
Aug 14, 2002 6.026 6.053 5.984 6.021 314,069 -0.00(-0.04%)
Aug 13, 2002 6.021 6.049 6.005 6.023 258,507 +0.02(+0.30%)
Aug 12, 2002 5.957 6.013 5.909 6.005 229,313 +0.01(+0.09%)
Aug 07, 2002 6.021 6.069 5.925 6.000 177,988 -0.01(-0.18%)
Aug 06, 2002 5.946 6.084 5.946 6.010 603,654 +0.06(+1.07%)
Aug 05, 2002 5.786 6.028 5.778 5.946 468,515 +0.17(+2.90%)
Aug 02, 2002 6.021 6.095 5.779 5.779 372,457 -0.24(-4.02%)
Aug 01, 2002 5.833 6.223 5.824 6.021 460,981 +0.19(+3.18%)
Jul 31, 2002 6.058 6.058 5.867 5.835 316,895 -0.22(-3.68%)
Jul 30, 2002 6.148 6.265 5.920 6.058 490,175 -0.10(-1.62%)
Jul 29, 2002 5.840 6.217 5.840 6.158 872,521 +0.30(+5.15%)
Jul 26, 2002 5.718 5.877 5.686 5.856 444,971 +0.22(+3.86%)
Jul 25, 2002 5.246 5.773 5.246 5.638 2,639,694 +0.39(+7.49%)
Jul 24, 2002 5.007 5.328 4.991 5.246 606,950 +0.23(+4.66%)
Jul 23, 2002 5.118 5.193 4.991 5.012 318,307 -0.10(-1.87%)
Jul 22, 2002 4.991 5.123 4.908 5.108 562,689 +0.12(+2.34%)
Jul 19, 2002 5.437 5.442 4.991 4.991 768,459 -0.59(-10.60%)
Jul 17, 2002 5.679 5.729 5.494 5.582 435,083 -0.51(-8.33%)
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.