Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.36 +0.81 (+0.66%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.46 53.17 52.12 52.61 1,644,345 -0.71(-1.33%)
May 30, 2007 52.19 53.32 52.02 53.32 704,633 +0.74(+1.41%)
May 29, 2007 53.13 53.30 52.42 52.57 912,188 -0.37(-0.69%)
May 25, 2007 52.74 53.48 52.60 52.94 1,056,773 +0.41(+0.78%)
May 24, 2007 52.68 52.96 52.32 52.53 1,115,141 -0.09(-0.16%)
May 23, 2007 52.61 52.81 52.28 52.62 671,236 +0.01(+0.02%)
May 22, 2007 52.28 52.72 52.02 52.61 468,465 +0.26(+0.49%)
May 21, 2007 51.18 52.41 51.18 52.35 1,080,525 +1.18(+2.30%)
May 18, 2007 51.19 51.30 50.43 51.18 872,084 +0.25(+0.49%)
May 17, 2007 51.08 51.18 50.69 50.93 545,136 -0.32(-0.63%)
May 16, 2007 50.91 51.59 50.83 51.25 915,234 +0.44(+0.87%)
May 15, 2007 51.29 51.68 50.71 50.81 557,937 -0.63(-1.23%)
May 14, 2007 51.89 52.10 50.95 51.44 1,791,308 -0.37(-0.71%)
May 11, 2007 50.56 52.36 50.56 51.81 1,201,124 +1.48(+2.95%)
May 10, 2007 50.43 50.55 49.56 50.32 636,268 -0.12(-0.24%)
May 09, 2007 49.93 50.67 49.93 50.44 664,529 +0.20(+0.39%)
May 08, 2007 50.51 50.51 49.48 50.25 595,109 -0.26(-0.51%)
May 07, 2007 50.31 50.55 49.80 50.50 1,464,145 +0.52(+1.04%)
May 04, 2007 47.70 50.89 47.78 49.98 1,899,843 +2.29(+4.79%)
May 03, 2007 48.01 49.17 46.69 47.70 2,978,063 -2.17(-4.36%)
May 02, 2007 48.36 50.05 48.23 49.87 1,407,532 +1.53(+3.16%)
May 01, 2007 47.65 48.40 47.22 48.34 764,906 +0.64(+1.34%)
Apr 30, 2007 48.28 48.43 47.70 47.70 709,909 -0.64(-1.32%)
Apr 27, 2007 48.27 48.53 47.90 48.34 689,154 +0.00(+0.00%)
Apr 26, 2007 48.38 48.75 48.09 48.34 742,860 -0.19(-0.39%)
Apr 25, 2007 48.96 49.13 48.50 48.53 613,871 -0.28(-0.58%)
Apr 24, 2007 49.10 49.89 48.63 48.81 1,364,471 -0.19(-0.38%)
Apr 23, 2007 48.69 49.18 48.57 49.00 1,024,760 +0.35(+0.72%)
Apr 20, 2007 48.93 49.20 48.29 48.65 850,390 +0.14(+0.28%)
Apr 19, 2007 46.84 48.86 46.68 48.51 1,703,244 +1.68(+3.59%)
Apr 18, 2007 46.68 46.97 46.29 46.83 534,777 +0.15(+0.33%)
Apr 17, 2007 46.16 46.78 46.16 46.68 775,225 +0.66(+1.43%)
Apr 16, 2007 45.46 46.04 45.22 46.02 548,049 +0.78(+1.72%)
Apr 13, 2007 45.12 45.40 44.88 45.25 930,364 +0.16(+0.36%)
Apr 12, 2007 45.15 45.29 44.66 45.09 848,397 -0.01(-0.02%)
Apr 11, 2007 45.14 45.27 44.62 45.10 497,781 +0.04(+0.09%)
Apr 10, 2007 45.51 45.85 44.91 45.05 588,190 -0.46(-1.01%)
Apr 09, 2007 45.63 45.79 45.27 45.51 452,869 -0.02(-0.04%)
Apr 05, 2007 45.14 45.83 45.04 45.53 617,389 +0.61(+1.37%)
Apr 04, 2007 45.25 45.37 44.87 44.92 568,256 -0.45(-1.00%)
Apr 03, 2007 45.07 45.71 45.07 45.37 421,208 +0.51(+1.14%)
Apr 02, 2007 45.21 45.33 44.48 44.86 548,628 -0.34(-0.75%)
Mar 30, 2007 45.07 45.58 44.87 45.20 547,160 +0.15(+0.34%)
Mar 29, 2007 44.74 45.12 44.47 45.04 644,685 +0.49(+1.09%)
Mar 28, 2007 44.79 44.80 44.36 44.56 484,413 -0.29(-0.65%)
Mar 27, 2007 45.21 45.21 44.77 44.85 482,185 -0.37(-0.81%)
Mar 26, 2007 46.04 46.04 44.77 45.21 586,783 -0.68(-1.49%)
Mar 23, 2007 45.63 46.05 45.32 45.90 890,377 +0.39(+0.86%)
Mar 22, 2007 45.20 45.62 44.87 45.50 802,253 +0.61(+1.35%)
Mar 21, 2007 44.51 44.94 44.17 44.90 909,960 +0.43(+0.98%)
Mar 20, 2007 43.75 44.46 43.58 44.46 782,261 +0.72(+1.64%)
Mar 19, 2007 43.15 44.06 43.15 43.75 483,240 +0.59(+1.36%)
Mar 16, 2007 43.15 43.32 42.65 43.16 655,265 +0.11(+0.26%)
Mar 15, 2007 42.56 43.17 42.52 43.05 684,581 +0.53(+1.24%)
Mar 14, 2007 42.74 43.17 42.06 42.52 805,361 -0.28(-0.66%)
Mar 13, 2007 44.02 43.86 42.66 42.80 727,968 -1.22(-2.77%)
Mar 12, 2007 44.34 44.52 43.78 44.02 399,749 -0.32(-0.71%)
Mar 09, 2007 44.82 44.83 44.13 44.34 657,727 -0.13(-0.29%)
Mar 08, 2007 44.46 45.16 44.34 44.46 863,993 +0.51(+1.16%)
Mar 07, 2007 43.41 44.22 43.13 43.95 767,485 +0.43(+0.98%)
Mar 06, 2007 43.62 43.85 43.07 43.53 1,002,949 +0.26(+0.59%)
Mar 05, 2007 43.36 43.92 42.79 43.27 864,814 -0.71(-1.61%)
Mar 02, 2007 45.15 45.15 43.96 43.98 844,527 -1.24(-2.73%)
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.