Skip to main content

Oshkosh Truck Corp (NY: OSK )

113.83 -4.01 (-3.40%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 24.35 24.47 24.25 24.44 477,494 +0.05(+0.19%)
Jun 29, 2004 24.70 24.72 24.26 24.39 671,213 -0.30(-1.23%)
Jun 28, 2004 23.79 24.96 23.75 24.69 1,803,504 +0.90(+3.78%)
Jun 25, 2004 23.14 23.79 22.98 23.79 3,028,667 +0.69(+2.99%)
Jun 24, 2004 23.28 23.37 23.07 23.10 397,052 -0.10(-0.44%)
Jun 23, 2004 22.52 23.20 22.39 23.20 519,240 +0.73(+3.24%)
Jun 22, 2004 22.68 22.73 22.09 22.48 716,476 -0.15(-0.66%)
Jun 21, 2004 22.81 22.87 22.60 22.62 282,838 -0.12(-0.54%)
Jun 18, 2004 22.91 23.01 22.73 22.75 556,295 -0.17(-0.73%)
Jun 17, 2004 22.59 22.95 22.35 22.91 789,414 +0.37(+1.65%)
Jun 16, 2004 22.72 22.73 22.36 22.54 239,685 -0.09(-0.41%)
Jun 15, 2004 22.21 22.80 22.21 22.64 408,544 +0.57(+2.59%)
Jun 14, 2004 22.66 22.66 22.00 22.07 838,430 -0.60(-2.63%)
Jun 10, 2004 22.68 22.83 22.48 22.66 561,454 -0.00(-0.02%)
Jun 09, 2004 23.14 23.21 22.66 22.67 514,315 -0.46(-2.01%)
Jun 08, 2004 23.11 23.25 23.03 23.13 403,853 +0.02(+0.09%)
Jun 07, 2004 22.89 23.12 22.84 23.11 371,019 +0.31(+1.35%)
Jun 04, 2004 22.64 22.92 22.52 22.80 704,750 +0.25(+1.10%)
Jun 03, 2004 22.53 22.69 22.35 22.56 410,420 -0.02(-0.09%)
Jun 02, 2004 22.39 22.66 22.19 22.58 463,657 +0.27(+1.20%)
Jun 01, 2004 22.02 22.38 21.94 22.31 525,103 +0.24(+1.10%)
May 28, 2004 22.03 22.09 21.74 22.07 391,658 +0.02(+0.10%)
May 27, 2004 21.84 22.15 21.84 22.04 604,607 +0.20(+0.92%)
May 26, 2004 21.53 21.90 21.46 21.84 616,099 +0.27(+1.27%)
May 25, 2004 21.02 21.57 20.91 21.57 401,039 +0.48(+2.26%)
May 24, 2004 21.00 21.40 20.97 21.09 366,094 +0.19(+0.90%)
May 21, 2004 20.81 20.93 20.49 20.91 350,381 +0.19(+0.91%)
May 20, 2004 20.89 20.94 20.38 20.72 891,667 -0.25(-1.20%)
May 19, 2004 21.17 21.43 20.89 20.97 469,051 -0.09(-0.45%)
May 18, 2004 20.91 21.11 20.91 21.06 643,304 +0.15(+0.71%)
May 17, 2004 21.11 21.11 20.68 20.91 808,410 -0.36(-1.70%)
May 14, 2004 21.31 21.58 21.20 21.28 694,196 -0.14(-0.66%)
May 13, 2004 21.75 21.78 21.28 21.42 428,947 -0.38(-1.76%)
May 12, 2004 21.90 21.92 21.03 21.80 637,206 -0.07(-0.31%)
May 11, 2004 21.38 21.87 21.34 21.87 636,737 +0.55(+2.58%)
May 10, 2004 21.72 21.72 21.17 21.32 899,172 -0.51(-2.34%)
May 07, 2004 22.77 22.92 21.83 21.83 548,556 -0.96(-4.23%)
May 06, 2004 23.03 23.03 22.53 22.79 645,884 -0.23(-1.00%)
May 05, 2004 22.92 23.13 22.77 23.03 638,144 +0.14(+0.61%)
May 04, 2004 22.93 23.24 22.67 22.88 1,234,778 +0.06(+0.26%)
May 03, 2004 22.34 23.12 22.33 22.82 1,225,397 +0.99(+4.55%)
Apr 30, 2004 22.14 22.27 21.56 21.83 615,630 -0.16(-0.72%)
Apr 29, 2004 22.49 22.66 21.95 21.99 1,109,776 -0.54(-2.39%)
Apr 28, 2004 22.81 22.81 22.49 22.53 1,147,066 -0.26(-1.16%)
Apr 27, 2004 22.19 23.28 21.92 22.79 3,283,597 -0.87(-3.69%)
Apr 26, 2004 23.54 23.86 23.25 23.66 649,167 +0.43(+1.85%)
Apr 23, 2004 23.45 23.45 22.92 23.23 803,485 -0.17(-0.75%)
Apr 22, 2004 23.07 23.57 23.07 23.41 455,918 +0.35(+1.54%)
Apr 21, 2004 22.64 23.29 22.57 23.05 470,458 +0.49(+2.19%)
Apr 20, 2004 23.30 23.41 22.51 22.56 637,910 -0.74(-3.18%)
Apr 19, 2004 23.13 23.36 22.84 23.30 309,105 +0.20(+0.89%)
Apr 16, 2004 23.39 23.39 22.96 23.10 559,344 -0.25(-1.08%)
Apr 15, 2004 23.22 23.58 23.15 23.35 265,952 +0.05(+0.20%)
Apr 14, 2004 23.41 23.53 23.19 23.30 284,245 -0.21(-0.89%)
Apr 13, 2004 24.28 24.28 23.41 23.51 546,679 -0.71(-2.92%)
Apr 12, 2004 23.98 24.33 23.77 24.22 427,775 +0.29(+1.23%)
Apr 08, 2004 24.09 24.18 23.86 23.92 264,545 -0.08(-0.34%)
Apr 07, 2004 24.11 24.21 23.69 24.01 376,648 -0.17(-0.69%)
Apr 06, 2004 24.45 24.59 24.10 24.17 525,338 -0.75(-3.01%)
Apr 05, 2004 24.59 24.94 24.40 24.92 463,892 +0.35(+1.42%)
Apr 02, 2004 23.93 24.60 23.93 24.57 397,052 +0.81(+3.41%)
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.