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

Oshkosh Truck Corp (NY: OSK )

117.72 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
Apr 01, 2009 5.619 6.011 5.414 5.969 1,491,669 +0.22(+3.86%)
Mar 31, 2009 6.207 6.335 5.602 5.747 1,982,789 -0.31(-5.07%)
Mar 30, 2009 6.540 6.634 5.926 6.054 1,770,833 -0.81(-11.80%)
Mar 26, 2009 6.557 6.898 6.463 6.864 1,284,839 +0.40(+6.20%)
Mar 25, 2009 6.310 6.796 6.079 6.463 2,004,871 +0.22(+3.55%)
Mar 24, 2009 6.062 6.412 5.858 6.241 1,392,160 +0.04(+0.69%)
Mar 23, 2009 5.935 6.207 5.841 6.199 1,809,972 +0.81(+15.03%)
Mar 20, 2009 5.764 5.790 5.193 5.389 1,310,911 -0.38(-6.51%)
Mar 19, 2009 5.858 5.875 5.576 5.764 1,512,367 -0.02(-0.30%)
Mar 18, 2009 5.423 5.866 5.252 5.781 1,618,723 +0.34(+6.27%)
Mar 17, 2009 5.542 5.670 5.278 5.440 1,704,459 -0.22(-3.92%)
Mar 16, 2009 5.875 5.935 5.559 5.662 1,895,404 -0.09(-1.63%)
Mar 13, 2009 5.858 6.003 5.380 5.755 0 -0.02(-0.30%)
Mar 12, 2009 5.483 5.832 5.056 5.772 2,228,999 +0.28(+5.12%)
Mar 11, 2009 5.244 5.593 5.201 5.491 2,433,179 +0.32(+6.27%)
Mar 10, 2009 4.553 5.355 4.528 5.167 2,680,238 +0.91(+21.44%)
Mar 09, 2009 4.272 4.528 4.178 4.255 1,470,356 +0.03(+0.81%)
Mar 06, 2009 4.570 4.579 4.042 4.221 0 -0.15(-3.51%)
Mar 05, 2009 4.954 4.954 4.272 4.374 2,239,619 -0.73(-14.36%)
Mar 04, 2009 4.903 5.210 4.877 5.107 2,165,338 +0.68(+15.41%)
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.