Skip to main content

Oshkosh Truck Corp (NY: OSK )

124.42 +0.87 (+0.70%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.66 13.44 12.37 12.40 2,292,477 -0.21(-1.69%)
Jun 29, 2009 12.64 12.84 12.20 12.61 777,554 +0.16(+1.30%)
Jun 26, 2009 12.63 12.63 12.01 12.45 1,871,796 +0.07(+0.55%)
Jun 25, 2009 12.25 12.48 12.20 12.38 1,686,183 +0.52(+4.39%)
Jun 24, 2009 11.24 12.29 11.20 11.86 1,669,440 +0.75(+6.75%)
Jun 23, 2009 11.31 11.34 10.82 11.11 843,991 -0.01(-0.08%)
Jun 22, 2009 11.54 11.54 10.97 11.12 1,065,048 -0.53(-4.54%)
Jun 19, 2009 12.07 12.17 11.48 11.65 1,165,099 -0.17(-1.44%)
Jun 18, 2009 11.60 12.03 11.39 11.82 1,273,687 +0.16(+1.39%)
Jun 17, 2009 11.83 11.97 10.93 11.66 1,092,471 -0.32(-2.64%)
Jun 16, 2009 12.02 12.37 11.68 11.97 1,044,645 -0.15(-1.27%)
Jun 15, 2009 12.49 12.53 11.66 12.12 990,780 -0.67(-5.20%)
Jun 12, 2009 12.79 12.89 12.52 12.79 690,311 -0.09(-0.66%)
Jun 11, 2009 12.73 13.29 12.55 12.88 1,050,268 +0.20(+1.55%)
Jun 10, 2009 12.57 12.93 12.38 12.68 1,448,995 +0.27(+2.20%)
Jun 09, 2009 12.02 12.77 11.81 12.41 1,367,903 +0.50(+4.23%)
Jun 08, 2009 11.65 12.08 11.51 11.90 976,825 -0.12(-0.99%)
Jun 05, 2009 11.75 12.18 11.60 12.02 2,113,175 +0.53(+4.60%)
Jun 04, 2009 10.77 11.53 10.75 11.49 1,296,822 +0.74(+6.90%)
Jun 03, 2009 10.85 11.17 10.57 10.75 1,701,902 -0.02(-0.16%)
Jun 02, 2009 10.58 11.06 10.29 10.77 1,339,610 +0.08(+0.72%)
Jun 01, 2009 10.24 10.94 10.24 10.69 1,792,135 +0.57(+5.64%)
May 29, 2009 9.916 10.12 9.806 10.12 870,277 +0.26(+2.59%)
May 28, 2009 9.720 9.951 9.294 9.865 805,195 +0.23(+2.39%)
May 27, 2009 9.857 10.13 9.609 9.635 816,456 -0.26(-2.59%)
May 26, 2009 9.217 9.993 9.106 9.891 1,053,654 +0.52(+5.55%)
May 22, 2009 9.678 9.678 9.065 9.371 799,819 -0.14(-1.43%)
May 21, 2009 9.447 9.686 9.175 9.507 1,020,798 -0.23(-2.36%)
May 20, 2009 9.874 10.34 9.652 9.737 1,274,423 -0.03(-0.35%)
May 19, 2009 9.533 9.968 9.285 9.771 1,681,447 +0.27(+2.87%)
May 18, 2009 8.578 9.533 8.578 9.499 1,590,079 +1.04(+12.30%)
May 15, 2009 8.893 9.081 8.262 8.458 1,355,671 -0.34(-3.88%)
May 14, 2009 8.228 8.893 7.887 8.799 2,071,152 +0.46(+5.52%)
May 13, 2009 8.714 8.799 8.228 8.339 1,452,978 -0.68(-7.56%)
May 12, 2009 9.584 9.746 8.663 9.021 1,488,489 -0.50(-5.28%)
May 11, 2009 9.652 9.746 9.413 9.524 1,797,646 -0.33(-3.37%)
May 08, 2009 9.285 10.10 9.285 9.857 2,002,106 +0.78(+8.65%)
May 07, 2009 9.874 10.20 8.936 9.072 1,993,077 -0.79(-8.04%)
May 06, 2009 10.05 10.05 9.371 9.865 1,838,667 +0.09(+0.96%)
May 05, 2009 9.354 9.848 9.166 9.771 1,892,785 +0.46(+4.95%)
May 04, 2009 9.047 9.337 9.030 9.311 1,960,615 +0.70(+8.12%)
May 01, 2009 8.296 8.876 8.296 8.612 1,749,974 +0.43(+5.21%)
Apr 30, 2009 9.695 9.695 8.151 8.186 4,629,136 -2.25(-21.57%)
Apr 29, 2009 10.09 10.74 9.780 10.44 2,368,681 +0.51(+5.15%)
Apr 28, 2009 9.482 10.03 9.482 9.925 1,408,467 -0.02(-0.17%)
Apr 27, 2009 9.746 10.17 9.465 9.942 2,009,898 -0.07(-0.68%)
Apr 24, 2009 9.345 10.11 9.345 10.01 1,808,194 +0.58(+6.15%)
Apr 23, 2009 9.558 9.857 9.200 9.430 1,375,875 -0.06(-0.63%)
Apr 22, 2009 8.987 9.891 8.851 9.490 1,963,429 +0.32(+3.53%)
Apr 21, 2009 7.981 9.268 7.546 9.166 1,782,892 +0.84(+10.03%)
Apr 20, 2009 8.723 8.859 8.092 8.330 1,721,647 -0.84(-9.20%)
Apr 17, 2009 8.689 9.243 8.620 9.175 1,220,103 +0.53(+6.11%)
Apr 16, 2009 8.228 8.714 8.085 8.646 829,165 +0.47(+5.74%)
Apr 15, 2009 7.708 8.203 7.589 8.177 905,629 +0.40(+5.15%)
Apr 14, 2009 8.058 8.390 7.691 7.776 1,401,612 -0.27(-3.39%)
Apr 13, 2009 7.836 8.134 7.324 8.049 1,222,567 +0.28(+3.62%)
Apr 09, 2009 7.248 7.938 7.145 7.768 2,264,869 +0.78(+11.23%)
Apr 08, 2009 6.941 7.145 6.753 6.983 1,104,270 +0.13(+1.87%)
Apr 07, 2009 6.949 7.103 6.783 6.855 1,272,612 -0.29(-4.06%)
Apr 06, 2009 7.358 7.384 6.992 7.145 1,699,208 -0.30(-4.01%)
Apr 03, 2009 7.009 7.461 6.864 7.444 1,622,717 +0.45(+6.46%)
Apr 02, 2009 6.139 7.248 6.139 6.992 2,952,559 +1.02(+17.14%)
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.