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

Oshkosh Truck Corp (NY: OSK )

113.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 5.835 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%)
Mar 03, 2003 6.532 6.591 6.502 6.544 385,148 +0.03(+0.49%)
Feb 28, 2003 6.532 6.637 6.480 6.512 475,688 -0.01(-0.13%)
Feb 27, 2003 6.545 6.577 6.490 6.521 352,309 -0.02(-0.28%)
Feb 26, 2003 6.619 6.656 6.539 6.539 613,140 -0.08(-1.21%)
Feb 25, 2003 6.395 6.628 6.384 6.619 419,394 +0.22(+3.50%)
Feb 24, 2003 6.570 6.578 6.331 6.395 682,570 -0.19(-2.90%)
Feb 21, 2003 6.507 6.620 6.465 6.586 237,375 +0.10(+1.54%)
Feb 20, 2003 6.608 6.656 6.481 6.486 511,810 -0.12(-1.85%)
Feb 19, 2003 6.555 6.627 6.491 6.608 606,104 +0.05(+0.81%)
Feb 18, 2003 6.443 6.541 6.351 6.555 522,600 +0.13(+1.99%)
Feb 14, 2003 6.205 6.427 6.205 6.427 452,701 +0.25(+3.97%)
Feb 13, 2003 6.253 6.256 6.130 6.182 584,993 -0.08(-1.31%)
Feb 12, 2003 6.310 6.331 6.248 6.264 457,392 -0.07(-1.06%)
Feb 11, 2003 6.359 6.396 6.322 6.331 444,257 -0.02(-0.32%)
Feb 10, 2003 6.274 6.351 6.249 6.351 429,714 +0.06(+0.98%)
Feb 07, 2003 6.395 6.408 6.264 6.289 303,052 -0.11(-1.65%)
Feb 06, 2003 6.560 6.603 6.395 6.395 227,992 -0.17(-2.64%)
Feb 05, 2003 6.653 6.653 6.544 6.569 392,654 -0.09(-1.34%)
Feb 04, 2003 6.597 6.660 6.561 6.658 480,848 +0.07(+1.08%)
Feb 03, 2003 6.672 6.672 6.557 6.587 307,274 -0.10(-1.55%)
Jan 31, 2003 6.443 6.708 6.443 6.690 561,537 +0.24(+3.75%)
Jan 30, 2003 6.640 6.640 6.368 6.448 526,822 -0.20(-3.04%)
Jan 29, 2003 6.652 6.687 6.569 6.651 711,656 -0.00(-0.03%)
Jan 28, 2003 6.368 6.683 6.333 6.653 886,169 +0.28(+4.45%)
Jan 27, 2003 6.448 6.486 6.310 6.369 337,767 -0.09(-1.39%)
Jan 24, 2003 6.480 6.555 6.331 6.459 356,062 -0.01(-0.18%)
Jan 23, 2003 6.592 6.592 6.187 6.471 1,000,165 -0.10(-1.57%)
Jan 22, 2003 6.608 6.667 6.539 6.574 338,705 -0.02(-0.26%)
Jan 21, 2003 6.821 6.843 6.553 6.591 507,588 -0.22(-3.21%)
Jan 17, 2003 6.970 6.970 6.767 6.810 242,535 -0.16(-2.31%)
Jan 16, 2003 6.925 6.989 6.924 6.970 354,186 +0.05(+0.69%)
Jan 15, 2003 7.034 7.082 6.923 6.923 714,001 -0.10(-1.37%)
Jan 14, 2003 6.912 7.046 6.848 7.018 467,244 +0.09(+1.31%)
Jan 13, 2003 6.860 6.942 6.848 6.928 531,044 +0.12(+1.72%)
Jan 10, 2003 6.750 6.840 6.717 6.811 281,941 +0.06(+0.92%)
Jan 09, 2003 6.694 6.782 6.694 6.749 384,679 +0.06(+0.83%)
Jan 08, 2003 6.779 6.779 6.535 6.693 688,669 -0.08(-1.24%)
Jan 07, 2003 6.837 6.849 6.750 6.778 462,553 -0.07(-1.03%)
Jan 06, 2003 6.697 6.848 6.697 6.848 519,785 +0.19(+2.92%)
Jan 03, 2003 6.683 6.699 6.560 6.654 244,881 -0.04(-0.64%)
Jan 02, 2003 6.560 6.756 6.549 6.697 345,742 +0.14(+2.16%)
Dec 31, 2002 6.435 6.619 6.425 6.555 649,263 +0.14(+2.11%)
Dec 30, 2002 6.374 6.438 6.310 6.419 342,458 +0.06(+1.01%)
Dec 27, 2002 6.406 6.454 6.315 6.356 321,816 -0.05(-0.75%)
Dec 26, 2002 6.262 6.457 6.246 6.403 242,535 +0.14(+2.19%)
Dec 24, 2002 6.182 6.279 6.173 6.266 254,732 +0.07(+1.21%)
Dec 23, 2002 6.188 6.230 6.160 6.191 278,188 +0.01(+0.12%)
Dec 20, 2002 6.198 6.214 6.118 6.184 717,754 +0.01(+0.21%)
Dec 19, 2002 6.196 6.239 6.152 6.171 689,607 -0.05(-0.74%)
Dec 18, 2002 6.318 6.318 6.209 6.217 674,126 -0.11(-1.80%)
Dec 17, 2002 6.396 6.396 6.302 6.331 536,674 -0.06(-1.00%)
Dec 16, 2002 6.395 6.474 6.352 6.395 420,332 +0.00(+0.02%)
Dec 13, 2002 6.475 6.475 6.370 6.394 640,819 -0.12(-1.83%)
Dec 12, 2002 6.629 6.629 6.513 6.513 372,012 -0.12(-1.74%)
Dec 11, 2002 6.619 6.693 6.525 6.628 467,244 -0.01(-0.18%)
Dec 10, 2002 6.552 6.640 6.512 6.640 1,351,537 +0.09(+1.35%)
Dec 09, 2002 6.757 6.764 6.493 6.552 819,554 -0.31(-4.55%)
Dec 06, 2002 6.768 6.968 6.844 6.864 605,165 -0.04(-0.62%)
Dec 05, 2002 6.768 6.907 6.661 6.907 758,099 +0.16(+2.37%)
Dec 04, 2002 6.452 6.752 6.342 6.747 905,872 +0.14(+2.10%)
Dec 03, 2002 6.907 6.928 6.608 6.608 705,557 -0.31(-4.54%)
Dec 02, 2002 6.651 6.928 6.651 6.923 637,066 +0.31(+4.76%)
Nov 29, 2002 6.703 6.751 6.578 6.608 141,674 -0.09(-1.35%)
Nov 27, 2002 6.642 6.724 6.642 6.699 602,820 +0.07(+1.05%)
Nov 26, 2002 6.699 6.784 6.603 6.629 857,083 -0.07(-1.03%)
Nov 25, 2002 6.508 6.699 6.486 6.699 533,390 +0.20(+3.05%)
Nov 22, 2002 6.536 6.553 6.431 6.500 291,793 -0.03(-0.41%)
Nov 21, 2002 6.411 6.595 6.396 6.527 517,440 +0.12(+1.91%)
Nov 20, 2002 6.427 6.456 6.369 6.405 256,609 -0.01(-0.15%)
Nov 19, 2002 6.496 6.502 6.363 6.414 359,346 -0.09(-1.34%)
Nov 18, 2002 6.661 6.745 6.384 6.502 1,023,621 -0.15(-2.29%)
Nov 15, 2002 6.522 6.660 6.507 6.654 264,115 +0.13(+2.01%)
Nov 14, 2002 6.499 6.645 6.456 6.523 746,371 +0.07(+1.14%)
Nov 13, 2002 6.297 6.488 6.290 6.449 439,097 +0.15(+2.44%)
Nov 12, 2002 6.230 6.475 6.228 6.296 503,366 +0.07(+1.06%)
Nov 11, 2002 6.247 6.299 6.214 6.230 236,436 -0.02(-0.26%)
Nov 08, 2002 6.332 6.390 6.237 6.246 470,059 -0.08(-1.28%)
Nov 07, 2002 6.464 6.479 6.320 6.327 618,770 -0.16(-2.43%)
Nov 06, 2002 6.325 6.507 6.325 6.484 463,491 +0.16(+2.53%)
Nov 05, 2002 6.400 6.405 6.206 6.325 393,592 -0.07(-1.17%)
Nov 04, 2002 6.395 6.470 6.334 6.399 728,544 -0.03(-0.46%)
Nov 01, 2002 6.081 6.449 6.065 6.429 896,959 +0.36(+5.92%)
Oct 31, 2002 5.810 6.170 5.810 6.070 1,149,815 +0.26(+4.50%)
Oct 30, 2002 5.478 5.850 5.478 5.809 1,522,297 +0.34(+6.24%)
Oct 29, 2002 5.436 5.580 5.415 5.468 1,448,176 +0.04(+0.69%)
Oct 28, 2002 5.686 5.718 5.256 5.430 1,245,046 -0.24(-4.23%)
Oct 25, 2002 5.633 5.697 5.629 5.670 536,674 +0.03(+0.47%)
Oct 24, 2002 5.861 5.909 5.644 5.644 554,969 -0.21(-3.57%)
Oct 23, 2002 5.768 5.872 5.768 5.852 391,246 +0.08(+1.44%)
Oct 22, 2002 5.851 5.857 5.718 5.769 435,344 -0.08(-1.40%)
Oct 21, 2002 5.883 5.913 5.767 5.851 470,997 -0.05(-0.81%)
Oct 18, 2002 5.921 5.921 5.834 5.899 267,868 -0.04(-0.63%)
Oct 17, 2002 5.862 5.947 5.822 5.937 447,541 +0.13(+2.20%)
Oct 16, 2002 5.921 5.931 5.745 5.809 296,953 -0.11(-1.89%)
Oct 15, 2002 5.681 5.921 5.649 5.921 408,135 +0.27(+4.85%)
Oct 14, 2002 5.702 5.702 5.629 5.647 363,099 -0.09(-1.62%)
Oct 11, 2002 5.702 5.787 5.681 5.739 435,813 +0.05(+0.84%)
Oct 10, 2002 5.468 5.702 5.468 5.691 255,201 +0.24(+4.38%)
Oct 09, 2002 5.581 5.617 5.429 5.453 425,961 -0.13(-2.27%)
Oct 08, 2002 5.596 5.660 5.452 5.580 491,638 -0.03(-0.49%)
Oct 07, 2002 5.864 5.865 5.536 5.607 584,524 -0.26(-4.38%)
Oct 04, 2002 5.982 5.986 5.834 5.864 366,383 -0.09(-1.56%)
Oct 03, 2002 5.958 6.086 5.907 5.957 243,942 -0.03(-0.55%)
Oct 02, 2002 6.214 6.219 5.990 5.990 391,715 -0.21(-3.44%)
Oct 01, 2002 5.889 6.203 5.889 6.203 448,010 +0.19(+3.19%)
Sep 30, 2002 5.761 6.038 5.633 6.011 508,526 +0.23(+4.06%)
Sep 27, 2002 5.878 5.947 5.760 5.777 341,989 -0.12(-2.08%)
Sep 26, 2002 5.766 5.945 5.766 5.899 515,563 +0.15(+2.56%)
Sep 25, 2002 5.436 5.827 5.436 5.752 567,167 +0.34(+6.24%)
Sep 24, 2002 5.638 5.639 5.341 5.414 1,053,645 -0.29(-5.03%)
Sep 23, 2002 5.755 5.793 5.690 5.701 212,042 -0.05(-0.94%)
Sep 20, 2002 5.809 5.809 5.734 5.755 521,662 -0.11(-1.82%)
Sep 19, 2002 6.091 6.091 5.862 5.862 289,916 -0.25(-4.01%)
Sep 18, 2002 6.182 6.192 6.054 6.107 171,698 -0.08(-1.29%)
Sep 17, 2002 6.267 6.287 6.167 6.187 166,537 -0.08(-1.21%)
Sep 16, 2002 6.326 6.350 6.251 6.263 125,724 -0.05(-0.74%)
Sep 13, 2002 6.300 6.392 6.229 6.310 263,176 +0.01(+0.17%)
Sep 12, 2002 6.288 6.338 6.278 6.299 211,573 -0.04(-0.56%)
Sep 11, 2002 6.395 6.405 6.306 6.334 112,589 -0.06(-0.95%)
Sep 10, 2002 6.299 6.418 6.299 6.395 639,411 +0.11(+1.71%)
Sep 09, 2002 6.182 6.315 6.138 6.287 452,232 +0.11(+1.79%)
Sep 06, 2002 6.023 6.183 6.023 6.176 186,710 +0.15(+2.57%)
Sep 05, 2002 6.086 6.087 5.981 6.022 197,030 -0.07(-1.15%)
Sep 04, 2002 5.873 6.107 5.873 6.092 256,139 +0.22(+3.74%)
Sep 03, 2002 6.027 6.037 5.873 5.873 138,859 -0.13(-2.22%)
Aug 30, 2002 5.990 6.049 5.990 6.006 157,624 +0.02(+0.39%)
Aug 29, 2002 5.681 5.995 5.676 5.982 423,146 +0.20(+3.37%)
Aug 28, 2002 5.919 5.919 5.787 5.787 268,806 -0.13(-2.25%)
Aug 27, 2002 6.075 6.097 5.921 5.921 289,447 -0.15(-2.54%)
Aug 26, 2002 5.985 6.086 5.985 6.075 375,296 +0.07(+1.14%)
Aug 23, 2002 6.039 6.074 6.007 6.007 369,198 -0.03(-0.53%)
Aug 22, 2002 6.072 6.072 5.961 6.039 301,644 -0.03(-0.54%)
Aug 21, 2002 5.990 6.072 5.969 6.072 496,329 +0.09(+1.46%)
Aug 20, 2002 6.075 6.075 5.958 5.985 357,000 -0.01(-0.18%)
Aug 16, 2002 6.001 6.033 5.942 5.995 350,902 -0.02(-0.35%)
Aug 15, 2002 6.049 6.049 5.979 6.017 467,244 -0.03(-0.44%)
Aug 14, 2002 6.049 6.075 6.006 6.043 312,903 -0.00(-0.04%)
Aug 13, 2002 6.043 6.072 6.027 6.045 257,547 +0.02(+0.30%)
Aug 12, 2002 5.979 6.036 5.931 6.027 228,461 +0.01(+0.09%)
Aug 07, 2002 6.043 6.091 5.947 6.022 177,327 -0.01(-0.18%)
Aug 06, 2002 5.969 6.107 5.969 6.033 601,412 +0.06(+1.07%)
Aug 05, 2002 5.808 6.051 5.799 5.969 466,775 +0.17(+2.90%)
Aug 02, 2002 6.043 6.118 5.800 5.800 371,074 -0.24(-4.02%)
Aug 01, 2002 5.855 6.246 5.846 6.043 459,269 +0.19(+3.18%)
Jul 31, 2002 6.081 6.081 5.889 5.857 315,718 -0.22(-3.68%)
Jul 30, 2002 6.171 6.288 5.942 6.081 488,354 -0.10(-1.62%)
Jul 29, 2002 5.862 6.240 5.862 6.181 869,280 +0.30(+5.15%)
Jul 26, 2002 5.739 5.899 5.707 5.878 443,319 +0.22(+3.86%)
Jul 25, 2002 5.265 5.795 5.265 5.660 2,629,891 +0.39(+7.49%)
Jul 24, 2002 5.025 5.348 5.009 5.265 604,696 +0.23(+4.66%)
Jul 23, 2002 5.137 5.212 5.009 5.031 317,125 -0.10(-1.87%)
Jul 22, 2002 5.009 5.143 4.926 5.127 560,599 +0.12(+2.34%)
Jul 19, 2002 5.457 5.462 5.009 5.009 765,605 -0.59(-10.60%)
Jul 17, 2002 5.700 5.750 5.515 5.603 433,467 -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.