Oshkosh Corp (OSK) stock
OSKNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3023% above fair value
$139.94+4.67 (+3.45%)
Close on Oct 30, 2026Market cap $8.64BP/E –Yield 1.46%
Price history
Oshkosh share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$139.94
+3.45% on the day
52-week range
$116.77 – $180.49
-22.5% from the high
Change over 52 weeks
+13.6%
From $123.24 on Oct 30, 2025
Average volume
726,103
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $128.89 | $141.60 | $120.00 | $139.94 | +8.63% | 16,632,304 |
| Sep 2026 | $152.88 | $159.00 | $127.84 | $128.82 | -16.41% | 13,164,433 |
| Aug 2026 | $143.83 | $160.24 | $143.02 | $154.11 | +8.22% | 12,715,650 |
| Jul 2026 | $151.77 | $160.68 | $138.14 | $142.41 | -7.21% | 20,075,509 |
| Jun 2026 | $126.86 | $155.56 | $123.19 | $153.48 | +18.06% | 13,871,447 |
| May 2026 | $155.67 | $159.84 | $116.77 | $130.00 | -16.83% | 18,717,758 |
| Apr 2026 | $149.49 | $158.98 | $139.43 | $156.30 | +6.17% | 11,999,920 |
| Mar 2026 | $168.18 | $173.48 | $137.10 | $147.21 | -13.42% | 14,060,678 |
| Feb 2026 | $143.79 | $180.49 | $143.31 | $170.02 | +18.22% | 17,589,152 |
| Jan 2026 | $126.25 | $158.53 | $126.25 | $143.82 | +14.48% | 17,223,424 |
| Dec 2025 | $126.23 | $135.48 | $123.56 | $125.63 | -1.99% | 13,945,185 |
| Nov 2025 | $122.27 | $128.97 | $118.49 | $128.18 | +3.97% | 12,621,876 |
| Oct 2025 | $128.27 | $141.13 | $121.26 | $123.29 | -4.94% | 19,166,005 |
| Sep 2025 | $138.00 | $140.62 | $125.75 | $129.70 | -6.94% | 13,697,596 |
| Aug 2025 | $130.21 | $144.30 | $126.51 | $139.37 | +10.15% | 13,163,619 |
| Jul 2025 | $114.17 | $130.43 | $113.93 | $126.53 | +11.44% | 17,563,563 |
| Jun 2025 | $99.47 | $114.37 | $97.28 | $113.54 | +14.47% | 17,169,272 |
| May 2025 | $84.76 | $103.30 | $84.29 | $99.19 | +18.42% | 15,632,974 |
| Apr 2025 | $92.68 | $96.02 | $76.82 | $83.76 | -10.97% | 18,437,432 |
| Mar 2025 | $103.07 | $103.56 | $91.40 | $94.08 | -8.04% | 16,989,810 |
| Feb 2025 | $113.10 | $115.00 | $100.71 | $102.30 | -12.11% | 13,767,371 |
| Jan 2025 | $95.88 | $118.39 | $89.08 | $116.40 | +22.44% | 14,323,889 |
| Dec 2024 | $113.29 | $114.94 | $92.61 | $95.07 | -16.32% | 13,506,099 |
| Nov 2024 | $102.89 | $115.96 | $102.06 | $113.61 | +11.12% | 9,214,894 |
| Oct 2024 | $99.31 | $110.81 | $97.68 | $102.24 | +2.03% | 13,488,981 |
| Sep 2024 | $106.79 | $109.28 | $94.72 | $100.21 | -7.14% | 12,424,632 |
| Aug 2024 | $109.52 | $110.16 | $93.34 | $107.91 | -0.68% | 9,233,065 |
| Jul 2024 | $108.98 | $117.12 | $101.92 | $108.65 | +0.42% | 12,171,383 |
| Jun 2024 | $115.11 | $115.33 | $102.56 | $108.20 | -4.86% | 8,670,778 |
| May 2024 | $112.11 | $123.25 | $110.33 | $113.73 | +1.30% | 9,219,106 |
| Apr 2024 | $125.00 | $127.98 | $112.10 | $112.27 | -9.98% | 10,490,832 |
| Mar 2024 | $112.49 | $124.99 | $108.25 | $124.71 | +12.49% | 10,210,387 |
| Feb 2024 | $111.20 | $113.97 | $106.73 | $110.86 | +0.69% | 11,185,250 |
| Jan 2024 | $107.78 | $115.63 | $102.67 | $110.10 | +1.56% | 10,494,526 |
| Dec 2023 | $97.44 | $109.90 | $97.44 | $108.41 | +11.43% | 8,538,142 |
| Nov 2023 | $87.55 | $99.30 | $86.89 | $97.29 | +10.90% | 10,802,952 |
| Oct 2023 | $95.58 | $97.51 | $86.10 | $87.73 | -8.07% | 14,203,663 |
| Sep 2023 | $104.66 | $106.15 | $93.61 | $95.43 | -8.09% | 9,799,433 |
| Aug 2023 | $99.00 | $106.65 | $97.27 | $103.83 | +12.77% | 16,261,961 |
| Jul 2023 | $86.28 | $92.98 | $84.60 | $92.07 | +6.33% | 8,369,819 |
| Jun 2023 | $73.92 | $87.36 | $73.92 | $86.59 | +17.28% | 11,835,252 |
| May 2023 | $76.74 | $79.76 | $72.09 | $73.83 | -3.52% | 9,865,938 |
| Apr 2023 | $81.71 | $83.79 | $73.02 | $76.52 | -8.01% | 11,863,580 |
| Mar 2023 | $89.44 | $92.83 | $75.75 | $83.18 | -6.74% | 13,466,231 |
| Feb 2023 | $100.78 | $106.66 | $86.94 | $89.19 | -11.50% | 11,501,305 |
| Jan 2023 | $88.64 | $102.73 | $81.40 | $100.78 | +14.28% | 9,590,438 |
| Dec 2022 | $92.67 | $92.85 | $82.99 | $88.19 | -4.21% | 8,877,623 |
| Nov 2022 | $88.47 | $94.52 | $84.12 | $92.07 | +4.62% | 6,789,632 |
| Oct 2022 | $71.45 | $88.73 | $70.91 | $88.00 | +25.20% | 9,847,113 |
| Sep 2022 | $79.21 | $83.81 | $69.30 | $70.29 | -11.87% | 11,270,004 |
| Aug 2022 | $85.00 | $89.11 | $79.55 | $79.76 | -7.36% | 9,445,047 |
| Jul 2022 | $82.30 | $90.22 | $77.89 | $86.10 | +4.82% | 12,753,799 |
| Jun 2022 | $93.70 | $97.30 | $78.88 | $82.14 | -11.59% | 10,287,552 |
| May 2022 | $92.36 | $98.17 | $85.39 | $92.91 | +0.51% | 13,373,973 |
| Apr 2022 | $101.39 | $102.18 | $90.56 | $92.44 | -8.16% | 15,803,008 |
| Mar 2022 | $111.26 | $112.07 | $100.27 | $100.65 | -9.36% | 13,589,797 |
| Feb 2022 | $113.70 | $117.98 | $101.81 | $111.04 | -2.43% | 11,428,350 |
| Jan 2022 | $113.09 | $125.16 | $109.43 | $113.81 | +0.98% | 13,432,501 |
| Dec 2021 | $110.10 | $114.83 | $103.70 | $112.71 | +4.75% | 10,069,213 |
| Nov 2021 | $107.37 | $119.47 | $106.78 | $107.60 | +0.56% | 12,076,677 |
| Oct 2021 | $103.46 | $108.79 | $95.79 | $107.00 | +4.52% | 13,716,606 |
| Sep 2021 | $114.56 | $115.11 | $98.96 | $102.37 | -10.66% | 10,765,326 |
| Aug 2021 | $120.34 | $122.96 | $110.80 | $114.58 | -4.16% | 10,523,803 |
| Jul 2021 | $125.83 | $126.39 | $112.49 | $119.55 | -4.08% | 9,769,150 |
| Jun 2021 | $133.00 | $133.98 | $116.05 | $124.64 | -5.17% | 12,794,865 |
| May 2021 | $126.47 | $137.47 | $125.58 | $131.44 | +5.63% | 9,950,111 |
| Apr 2021 | $119.58 | $130.02 | $117.06 | $124.43 | +4.86% | 11,216,810 |
| Mar 2021 | $108.02 | $123.49 | $104.83 | $118.66 | +11.94% | 12,941,334 |
| Feb 2021 | $93.08 | $120.75 | $92.10 | $106.00 | +15.73% | 23,929,639 |
| Jan 2021 | $86.54 | $96.95 | $83.96 | $91.59 | +6.41% | 15,199,371 |
| Dec 2020 | $82.44 | $88.70 | $80.42 | $86.07 | +6.92% | 14,518,677 |
| Nov 2020 | $68.34 | $87.24 | $67.55 | $80.50 | +19.51% | 13,537,746 |
| Oct 2020 | $73.91 | $83.08 | $66.74 | $67.36 | -8.35% | 8,747,823 |
| Sep 2020 | $76.89 | $80.34 | $69.96 | $73.50 | -4.56% | 8,170,951 |
| Aug 2020 | $79.02 | $85.17 | $76.84 | $77.01 | -2.17% | 6,756,142 |
| Jul 2020 | $73.20 | $81.89 | $69.27 | $78.72 | +9.91% | 9,011,610 |
| Jun 2020 | $72.27 | $87.05 | $68.01 | $71.62 | -0.28% | 11,245,192 |
| May 2020 | $65.82 | $75.87 | $55.33 | $71.82 | +6.35% | 9,791,433 |
| Apr 2020 | $61.92 | $73.46 | $58.72 | $67.53 | +4.97% | 15,134,218 |
| Mar 2020 | $72.99 | $78.71 | $46.72 | $64.33 | -10.84% | 20,773,054 |
| Feb 2020 | $86.83 | $92.99 | $70.89 | $72.15 | -16.14% | 15,258,448 |
| Jan 2020 | $95.09 | $95.20 | $85.10 | $86.04 | -9.10% | 14,430,477 |
| Dec 2019 | $91.06 | $95.62 | $87.50 | $94.65 | +4.63% | 11,177,676 |
| Nov 2019 | $85.95 | $92.63 | $85.06 | $90.46 | +5.95% | 10,926,147 |
| Oct 2019 | $76.46 | $89.80 | $69.18 | $85.38 | +12.64% | 14,413,654 |
| Sep 2019 | $69.34 | $77.82 | $67.02 | $75.80 | +7.87% | 11,023,798 |
| Aug 2019 | $85.05 | $85.07 | $66.04 | $70.27 | -15.91% | 12,284,754 |
| Jul 2019 | $84.75 | $86.45 | $79.36 | $83.57 | +0.10% | 13,228,173 |
| Jun 2019 | $71.13 | $83.66 | $70.99 | $83.49 | +17.28% | 11,621,440 |
| May 2019 | $82.20 | $84.86 | $70.95 | $71.19 | -13.80% | 13,865,113 |
| Apr 2019 | $75.72 | $82.77 | $75.72 | $82.59 | +9.93% | 9,636,182 |
| Mar 2019 | $78.52 | $80.52 | $72.00 | $75.13 | -3.44% | 13,350,086 |
| Feb 2019 | $74.66 | $82.48 | $74.11 | $77.81 | +3.68% | 14,234,071 |
| Jan 2019 | $60.13 | $76.98 | $59.04 | $75.05 | +22.41% | 17,808,929 |
| Dec 2018 | $73.03 | $73.64 | $56.47 | $61.31 | -14.05% | 17,741,421 |
| Nov 2018 | $60.50 | $71.46 | $60.50 | $71.33 | +27.06% | 23,959,740 |
| Oct 2018 | $71.82 | $73.21 | $51.42 | $56.14 | -21.20% | 18,351,172 |
| Sep 2018 | $70.21 | $77.05 | $69.00 | $71.24 | +1.39% | 11,159,630 |
| Aug 2018 | $76.56 | $76.56 | $66.77 | $70.26 | -6.63% | 15,906,320 |
| Jul 2018 | $69.62 | $76.08 | $69.32 | $75.25 | +7.01% | 14,750,684 |
| Jun 2018 | $73.48 | $76.36 | $67.88 | $70.32 | -3.34% | 13,929,404 |
| May 2018 | $71.83 | $79.73 | $69.36 | $72.75 | +0.82% | 14,258,501 |
| Apr 2018 | $77.01 | $81.92 | $71.07 | $72.16 | -6.61% | 14,555,009 |
| Mar 2018 | $79.02 | $82.06 | $75.25 | $77.27 | -2.10% | 16,492,014 |
| Feb 2018 | $90.13 | $93.20 | $78.81 | $78.93 | -13.00% | 21,239,294 |
| Jan 2018 | $91.25 | $100.26 | $89.04 | $90.72 | -0.19% | 15,703,296 |
| Dec 2017 | $90.00 | $93.10 | $86.45 | $90.89 | +0.94% | 12,454,484 |
| Nov 2017 | $92.80 | $93.30 | $83.28 | $90.04 | -1.66% | 14,486,481 |
| Oct 2017 | $83.12 | $94.16 | $82.65 | $91.56 | +10.93% | 13,059,593 |
| Sep 2017 | $74.76 | $83.49 | $72.62 | $82.54 | +10.64% | 9,649,840 |
| Aug 2017 | $69.02 | $77.20 | $67.75 | $74.60 | +8.34% | 14,608,371 |
| Jul 2017 | $69.21 | $71.74 | $64.14 | $68.86 | -0.03% | 13,236,419 |
| Jun 2017 | $63.59 | $69.59 | $63.09 | $68.88 | +9.13% | 15,575,550 |
| May 2017 | $69.77 | $69.82 | $61.74 | $63.12 | -9.04% | 12,320,327 |
| Apr 2017 | $68.63 | $75.00 | $66.66 | $69.39 | +1.17% | 14,285,021 |
| Mar 2017 | $69.09 | $72.33 | $64.98 | $68.59 | +1.03% | 15,809,626 |
| Feb 2017 | $70.42 | $71.40 | $64.66 | $67.89 | -2.50% | 16,655,967 |
| Jan 2017 | $65.61 | $74.16 | $64.93 | $69.63 | +7.77% | 17,858,336 |
| Dec 2016 | $70.50 | $71.99 | $64.32 | $64.61 | -7.70% | 18,362,091 |
| Nov 2016 | $56.50 | $70.64 | $54.01 | $70.00 | +30.84% | 26,822,812 |
| Oct 2016 | $55.87 | $56.60 | $52.00 | $53.50 | -4.46% | 12,179,172 |
| Sep 2016 | $53.99 | $57.75 | $50.77 | $56.00 | +3.84% | 23,108,600 |
| Aug 2016 | $55.08 | $55.34 | $52.64 | $53.93 | -2.11% | 13,177,900 |
| Jul 2016 | $47.81 | $55.63 | $45.19 | $55.09 | +15.47% | 15,019,800 |
| Jun 2016 | $45.91 | $48.93 | $44.01 | $47.71 | +3.92% | 13,843,500 |
| May 2016 | $48.85 | $49.09 | $44.48 | $45.91 | -6.02% | 13,145,000 |
| Apr 2016 | $40.25 | $49.71 | $38.47 | $48.85 | +19.53% | 21,233,300 |
| Mar 2016 | $34.75 | $41.54 | $33.86 | $40.87 | +18.46% | 15,461,200 |
| Feb 2016 | $32.13 | $35.98 | $29.75 | $34.50 | +4.77% | 23,069,000 |
| Jan 2016 | $38.28 | $39.24 | $29.59 | $32.93 | -15.65% | 24,777,900 |
| Dec 2015 | $43.84 | $44.02 | $37.19 | $39.04 | -10.99% | 16,585,100 |
| Nov 2015 | $40.94 | $44.13 | $40.65 | $43.86 | +6.74% | 18,787,300 |
| Oct 2015 | $36.29 | $42.80 | $35.08 | $41.09 | +13.10% | 28,701,500 |
| Sep 2015 | $42.30 | $42.58 | $34.82 | $36.33 | -13.60% | 23,233,900 |
| Aug 2015 | $36.39 | $43.34 | $33.00 | $42.05 | +15.08% | 31,443,700 |
| Jul 2015 | $42.50 | $42.60 | $32.56 | $36.54 | -13.78% | 30,985,900 |
| Jun 2015 | $50.42 | $52.33 | $42.36 | $42.38 | -15.51% | 19,283,900 |
| May 2015 | $53.89 | $55.69 | $49.70 | $50.16 | -6.84% | 16,922,100 |
| Apr 2015 | $48.64 | $54.75 | $46.90 | $53.84 | +10.35% | 20,748,500 |
| Mar 2015 | $46.00 | $49.09 | $45.83 | $48.79 | 0.00% | 16,955,400 |
| Feb 2015 | $42.93 | $49.40 | $42.80 | $48.79 | +13.86% | 11,999,800 |
| Jan 2015 | $49.05 | $49.06 | $38.64 | $42.85 | -11.92% | 22,948,900 |
| Dec 2014 | $45.37 | $49.50 | $44.16 | $48.65 | +7.16% | 13,182,900 |
| Nov 2014 | $44.06 | $48.93 | $43.08 | $45.40 | +1.43% | 16,314,500 |
| Oct 2014 | $44.25 | $48.45 | $39.72 | $44.76 | +1.38% | 19,615,100 |
| Sep 2014 | $49.72 | $50.27 | $44.03 | $44.15 | -11.13% | 12,891,300 |
| Aug 2014 | $46.14 | $49.90 | $45.49 | $49.68 | +7.49% | 16,805,900 |
| Jul 2014 | $55.65 | $57.99 | $45.36 | $46.22 | -16.77% | 17,652,700 |
| Jun 2014 | $54.11 | $56.67 | $52.71 | $55.53 | +2.74% | 10,130,400 |
| May 2014 | $55.41 | $55.89 | $51.26 | $54.05 | -2.63% | 10,835,300 |
| Apr 2014 | $59.23 | $60.45 | $52.33 | $55.51 | -5.71% | 15,554,400 |
| Mar 2014 | $57.06 | $59.24 | $55.69 | $58.87 | +1.80% | 13,526,300 |
| Feb 2014 | $54.30 | $58.31 | $50.27 | $57.83 | +6.82% | 13,749,200 |
| Jan 2014 | $50.26 | $58.50 | $48.93 | $54.14 | +7.46% | 16,812,800 |
| Dec 2013 | $48.77 | $50.80 | $47.89 | $50.38 | +3.34% | 10,829,384 |
| Nov 2013 | $48.09 | $51.40 | $46.01 | $48.75 | +2.44% | 20,013,100 |
| Oct 2013 | $49.02 | $53.70 | $45.66 | $47.59 | -2.84% | 20,156,500 |
| Sep 2013 | $45.81 | $49.58 | $44.33 | $48.98 | +9.04% | 13,088,900 |
| Aug 2013 | $45.46 | $47.33 | $44.62 | $44.92 | +0.22% | 20,423,400 |
| Jul 2013 | $38.19 | $46.57 | $37.70 | $44.82 | +18.04% | 18,025,400 |
| Jun 2013 | $39.93 | $39.98 | $33.88 | $37.97 | -4.65% | 13,046,700 |
| May 2013 | $38.97 | $40.56 | $36.52 | $39.82 | +1.43% | 15,750,300 |
| Apr 2013 | $42.60 | $42.66 | $35.88 | $39.26 | -7.60% | 17,534,400 |
| Mar 2013 | $38.20 | $42.62 | $37.05 | $42.49 | +10.19% | 17,721,100 |
| Feb 2013 | $39.65 | $40.59 | $37.46 | $38.56 | -1.58% | 18,719,100 |
| Jan 2013 | $30.88 | $41.27 | $30.80 | $39.18 | +32.14% | 28,941,300 |
| Dec 2012 | $29.54 | $30.60 | $27.89 | $29.65 | +1.02% | 31,526,800 |
| Nov 2012 | $30.52 | $31.65 | $26.76 | $29.35 | -2.10% | 15,747,800 |
| Oct 2012 | $27.01 | $31.30 | $26.74 | $29.98 | +9.30% | 22,596,395 |
| Sep 2012 | $25.20 | $29.79 | $24.82 | $27.43 | +8.25% | 15,121,300 |
| Aug 2012 | $22.75 | $25.62 | $21.06 | $25.34 | +12.52% | 17,242,000 |
| Jul 2012 | $20.99 | $23.12 | $19.02 | $22.52 | +7.49% | 12,491,500 |
| Jun 2012 | $19.85 | $21.44 | $18.49 | $20.95 | +2.34% | 12,337,400 |
| May 2012 | $22.85 | $23.77 | $20.15 | $20.47 | -10.34% | 16,166,500 |
| Apr 2012 | $23.06 | $24.04 | $21.00 | $22.83 | -1.47% | 14,248,800 |
| Mar 2012 | $23.41 | $24.08 | $21.74 | $23.17 | -0.60% | 15,707,500 |
| Feb 2012 | $24.50 | $26.33 | $23.09 | $23.31 | -4.00% | 20,691,000 |
| Jan 2012 | $22.33 | $26.34 | $22.18 | $24.28 | +13.56% | 19,983,200 |
| Dec 2011 | $20.41 | $22.92 | $19.03 | $21.38 | +4.19% | 17,210,200 |
| Nov 2011 | $20.83 | $22.34 | $18.00 | $20.52 | -1.63% | 22,392,300 |
| Oct 2011 | $15.55 | $22.34 | $14.07 | $20.86 | +32.53% | 27,149,500 |
| Sep 2011 | $19.67 | $20.57 | $15.65 | $15.74 | -20.18% | 27,758,200 |
| Aug 2011 | $24.82 | $25.21 | $15.85 | $19.72 | -20.55% | 59,612,200 |
| Jul 2011 | $31.28 | $33.78 | $24.06 | $24.82 | -14.24% | 45,354,500 |
| Jun 2011 | $27.70 | $29.02 | $25.25 | $28.94 | +4.48% | 35,209,400 |
| May 2011 | $31.64 | $31.94 | $26.93 | $27.70 | -12.51% | 37,455,500 |
| Apr 2011 | $35.74 | $36.73 | $30.27 | $31.66 | -10.51% | 24,143,200 |
| Mar 2011 | $35.91 | $36.74 | $32.37 | $35.38 | -0.81% | 23,177,600 |
| Feb 2011 | $38.38 | $40.11 | $35.10 | $35.67 | -5.91% | 23,081,500 |
| Jan 2011 | $35.66 | $38.94 | $34.93 | $37.91 | +7.58% | 30,671,200 |
| Dec 2010 | $29.26 | $35.98 | $28.89 | $35.24 | +22.79% | 26,032,800 |
| Nov 2010 | $29.87 | $31.24 | $28.13 | $28.70 | -2.74% | 20,476,900 |
| Oct 2010 | $27.82 | $32.83 | $27.35 | $29.51 | +7.31% | 28,848,600 |
| Sep 2010 | $24.99 | $28.86 | $24.98 | $27.50 | +10.53% | 25,542,100 |
| Aug 2010 | $35.85 | $36.14 | $24.63 | $24.88 | -27.63% | 30,958,200 |
| Jul 2010 | $31.16 | $34.94 | $29.24 | $34.38 | +10.33% | 22,401,200 |
| Jun 2010 | $35.47 | $36.50 | $31.07 | $31.16 | -12.30% | 27,462,000 |
| May 2010 | $38.76 | $40.41 | $32.18 | $35.53 | -8.00% | 34,199,300 |
| Apr 2010 | $40.61 | $44.57 | $38.50 | $38.62 | -4.26% | 32,076,600 |
| Mar 2010 | $37.41 | $41.78 | $36.46 | $40.34 | +5.82% | 27,878,300 |
| Feb 2010 | $36.35 | $40.20 | $36.00 | $38.12 | +5.68% | 35,461,300 |
| Jan 2010 | $37.61 | $39.41 | $34.24 | $36.07 | -2.59% | 24,443,600 |
| Dec 2009 | $39.91 | $41.99 | $33.00 | $37.03 | -6.80% | 48,013,700 |
| Nov 2009 | $31.41 | $40.74 | $30.56 | $39.73 | +27.10% | 36,866,800 |
| Oct 2009 | $30.85 | $35.94 | $28.13 | $31.26 | +1.07% | 37,569,300 |
| Sep 2009 | $33.21 | $34.24 | $28.30 | $30.93 | -7.95% | 49,316,900 |
| Aug 2009 | $29.00 | $34.99 | $24.22 | $33.60 | +22.40% | 75,311,700 |
| Jul 2009 | $18.67 | $28.07 | $17.80 | $27.45 | +88.79% | 78,823,100 |
| Jun 2009 | $12.01 | $15.76 | $12.01 | $14.54 | +22.49% | 25,223,800 |
| May 2009 | $9.73 | $12.13 | $9.25 | $11.87 | +23.65% | 25,167,400 |
| Apr 2009 | $6.59 | $12.60 | $6.35 | $9.60 | +42.43% | 31,596,300 |
| Mar 2009 | $6.09 | $8.10 | $4.74 | $6.74 | +7.67% | 38,241,500 |
| Feb 2009 | $7.00 | $10.17 | $6.15 | $6.26 | -13.30% | 33,392,600 |
| Jan 2009 | $9.08 | $12.23 | $6.85 | $7.22 | -18.79% | 47,958,100 |
| Dec 2008 | $6.89 | $9.55 | $5.75 | $8.89 | +27.00% | 29,566,200 |
| Nov 2008 | $9.10 | $9.10 | $3.85 | $7.00 | -8.62% | 34,962,600 |
| Oct 2008 | $12.78 | $13.09 | $5.67 | $7.66 | -41.79% | 51,303,200 |
| Sep 2008 | $15.89 | $16.58 | $9.05 | $13.16 | -14.66% | 57,992,300 |
| Aug 2008 | $17.20 | $17.56 | $14.83 | $15.42 | -14.52% | 33,924,100 |
| Jul 2008 | $20.26 | $20.95 | $16.25 | $18.04 | -12.81% | 36,407,100 |
| Jun 2008 | $40.38 | $40.79 | $19.75 | $20.69 | -48.80% | 31,302,700 |
| May 2008 | $42.59 | $42.59 | $37.63 | $40.41 | -0.47% | 19,257,600 |
| Apr 2008 | $36.71 | $41.18 | $34.91 | $40.60 | +11.91% | 19,814,500 |
| Mar 2008 | $40.07 | $40.77 | $35.00 | $36.28 | -9.46% | 17,878,900 |
| Feb 2008 | $44.86 | $44.86 | $39.74 | $40.07 | -12.43% | 17,353,700 |
| Jan 2008 | $47.01 | $48.21 | $38.56 | $45.76 | -3.17% | 23,972,300 |
| Dec 2007 | $48.00 | $51.50 | $45.16 | $47.26 | -1.73% | 12,792,700 |
| Nov 2007 | $52.65 | $55.15 | $44.85 | $48.09 | -11.27% | 20,051,600 |
| Oct 2007 | $62.00 | $63.55 | $52.63 | $54.20 | -12.54% | 17,790,300 |
| Sep 2007 | $58.28 | $62.12 | $54.35 | $61.97 | +7.05% | 11,968,700 |
| Aug 2007 | $58.20 | $61.31 | $50.66 | $57.89 | +1.12% | 20,912,600 |
| Jul 2007 | $63.30 | $65.83 | $56.00 | $57.25 | -9.01% | 18,494,900 |
| Jun 2007 | $61.75 | $64.59 | $60.07 | $62.92 | +1.99% | 17,734,000 |
| May 2007 | $55.88 | $62.71 | $54.75 | $61.69 | +10.28% | 20,402,000 |
| Apr 2007 | $53.02 | $58.50 | $52.16 | $55.94 | +5.55% | 12,814,800 |
| Mar 2007 | $53.03 | $54.00 | $49.32 | $53.00 | -1.21% | 13,587,300 |
| Feb 2007 | $52.75 | $57.60 | $50.80 | $53.65 | +1.61% | 18,317,400 |
| Jan 2007 | $48.90 | $52.83 | $46.92 | $52.80 | +9.05% | 11,218,200 |
| Dec 2006 | $48.36 | $51.58 | $47.27 | $48.42 | +0.85% | 12,609,600 |
| Nov 2006 | $46.80 | $48.37 | $43.60 | $48.01 | +6.19% | 19,451,100 |
| Oct 2006 | $50.84 | $55.54 | $44.16 | $45.21 | -10.42% | 18,157,300 |
| Sep 2006 | $52.00 | $52.82 | $48.42 | $50.47 | -2.38% | 8,027,900 |
| Aug 2006 | $44.50 | $51.81 | $44.24 | $51.70 | +20.57% | 11,596,200 |
| Jul 2006 | $47.52 | $47.52 | $42.64 | $42.88 | -9.76% | 11,789,900 |
| Jun 2006 | $53.11 | $55.50 | $46.30 | $47.52 | -10.09% | 12,081,400 |
| May 2006 | $61.26 | $62.00 | $49.27 | $52.85 | -13.64% | 25,285,200 |
| Apr 2006 | $62.25 | $65.69 | $59.63 | $61.20 | -1.67% | 13,559,700 |
| Mar 2006 | $57.00 | $62.47 | $55.38 | $62.24 | +9.71% | 7,150,500 |
| Feb 2006 | $49.56 | $57.84 | $48.60 | $56.73 | +15.05% | 8,902,700 |
| Jan 2006 | $44.73 | $49.53 | $44.35 | $49.31 | +10.59% | 5,987,700 |
| Dec 2005 | $44.97 | $46.17 | $43.56 | $44.59 | -0.76% | 4,372,700 |
| Nov 2005 | $43.05 | $44.99 | $41.00 | $44.93 | +3.15% | 6,834,400 |
| Oct 2005 | $43.00 | $44.48 | $41.32 | $43.56 | +0.93% | 7,189,100 |
| Sep 2005 | $40.31 | $43.85 | $40.06 | $43.16 | +7.60% | 8,814,500 |
| Aug 2005 | $42.35 | $42.82 | $38.80 | $40.11 | -5.40% | 9,718,500 |
| Jul 2005 | $39.09 | $43.27 | $38.59 | $42.40 | +8.33% | 6,430,000 |
| Jun 2005 | $39.95 | $40.23 | $37.83 | $39.14 | -1.83% | 7,789,800 |
| May 2005 | $37.58 | $40.55 | $35.50 | $39.87 | +6.11% | 14,190,200 |
| Apr 2005 | $41.03 | $41.99 | $36.98 | $37.58 | -8.34% | 8,283,600 |
| Mar 2005 | $37.26 | $41.63 | $36.85 | $41.00 | +9.83% | 10,780,400 |
| Feb 2005 | $37.13 | $38.10 | $35.95 | $37.33 | +1.72% | 7,651,400 |
| Jan 2005 | $34.19 | $36.80 | $30.31 | $36.70 | +7.33% | 13,014,400 |
| Dec 2004 | $31.41 | $34.53 | $31.13 | $34.19 | +8.85% | 10,062,400 |
| Nov 2004 | $29.50 | $32.42 | $29.28 | $31.41 | +6.66% | 11,278,400 |
| Oct 2004 | $28.66 | $30.23 | $26.00 | $29.45 | +3.22% | 11,645,600 |
| Sep 2004 | $25.48 | $28.72 | $25.44 | $28.53 | +11.97% | 7,232,600 |
| Aug 2004 | $26.55 | $26.60 | $24.44 | $25.48 | -3.79% | 6,625,600 |
| Jul 2004 | $28.73 | $29.05 | $24.16 | $26.49 | -7.57% | 13,245,200 |
| Jun 2004 | $25.83 | $29.27 | $25.73 | $28.66 | +10.74% | 11,817,000 |
| May 2004 | $26.20 | $27.25 | $23.90 | $25.88 | +1.07% | 11,118,400 |
| Apr 2004 | $27.98 | $29.25 | $25.29 | $25.60 | -8.08% | 11,855,600 |
| Mar 2004 | $29.48 | $29.83 | $26.56 | $27.85 | -5.35% | 8,301,400 |
| Feb 2004 | $29.18 | $30.05 | $28.08 | $29.43 | +0.98% | 9,037,000 |
| Jan 2004 | $25.63 | $30.30 | $25.63 | $29.14 | +14.21% | 8,900,600 |
| Dec 2003 | $23.53 | $26.35 | $23.38 | $25.52 | +8.81% | 6,833,600 |
| Nov 2003 | $22.92 | $23.66 | $22.27 | $23.45 | +2.33% | 6,201,200 |
| Oct 2003 | $19.78 | $23.34 | $19.63 | $22.92 | +15.70% | 6,972,600 |
| Sep 2003 | $19.57 | $20.89 | $19.39 | $19.81 | +1.23% | 7,392,200 |
| Aug 2003 | $16.63 | $19.58 | $16.38 | $19.57 | +17.65% | 9,559,000 |
| Jul 2003 | $14.83 | $16.80 | $13.99 | $16.63 | +12.14% | 12,889,200 |
| Jun 2003 | $13.90 | $16.00 | $13.66 | $14.83 | +7.02% | 12,215,600 |
| May 2003 | $14.00 | $14.18 | $13.39 | $13.86 | -1.02% | 13,468,000 |
| Apr 2003 | $15.58 | $16.61 | $13.07 | $14.00 | -10.11% | 26,811,600 |
| Mar 2003 | $15.32 | $15.69 | $13.58 | $15.58 | +1.96% | 10,421,200 |
| Feb 2003 | $15.65 | $15.65 | $14.38 | $15.28 | -2.66% | 7,272,800 |
| Jan 2003 | $15.39 | $16.61 | $14.51 | $15.69 | +2.07% | 8,917,600 |
| Dec 2002 | $15.60 | $16.35 | $14.35 | $15.38 | -0.81% | 10,522,400 |
| Nov 2002 | $14.26 | $15.91 | $14.23 | $15.50 | +8.87% | 8,809,200 |
| Oct 2002 | $13.81 | $14.59 | $12.33 | $14.24 | +0.98% | 11,305,600 |
| Sep 2002 | $14.14 | $15.06 | $12.53 | $14.10 | +0.09% | 5,942,000 |
| Aug 2002 | $13.73 | $14.65 | $13.31 | $14.09 | +2.55% | 6,588,000 |
| Jul 2002 | $14.79 | $15.48 | $11.56 | $13.74 | -7.04% | 10,972,400 |
| Jun 2002 | $14.93 | $15.19 | $12.16 | $14.78 | -0.99% | 10,530,400 |
| May 2002 | $14.37 | $15.64 | $14.22 | $14.93 | +4.88% | 6,094,000 |
| Apr 2002 | $14.51 | $14.59 | $12.66 | $14.23 | +0.04% | 6,224,800 |
| Mar 2002 | $13.21 | $14.89 | $13.12 | $14.23 | +8.17% | 6,278,000 |
| Feb 2002 | $13.71 | $13.88 | $12.64 | $13.15 | -3.49% | 4,780,800 |
| Jan 2002 | $12.43 | $13.76 | $11.53 | $13.63 | +11.79% | 15,828,400 |
| Dec 2001 | $10.68 | $12.45 | $10.56 | $12.19 | +14.17% | 9,451,600 |
| Nov 2001 | $9.65 | $10.68 | $9.55 | $10.68 | +11.49% | 9,835,200 |
| Oct 2001 | $9.01 | $10.04 | $8.38 | $9.58 | +5.74% | 7,658,000 |
| Sep 2001 | $9.26 | $10.53 | $8.75 | $9.06 | -2.77% | 12,644,800 |
| Aug 2001 | $9.02 | $10.00 | $8.75 | $9.31 | +4.49% | 7,849,600 |
| Jul 2001 | $11.09 | $11.25 | $8.66 | $8.91 | -19.44% | 11,051,200 |
| Jun 2001 | $9.43 | $11.19 | $9.35 | $11.06 | +18.60% | 9,073,600 |
| May 2001 | $9.69 | $9.73 | $8.81 | $9.33 | -4.28% | 12,183,600 |
| Apr 2001 | $9.13 | $10.55 | $8.69 | $9.75 | +9.80% | 5,691,200 |
| Mar 2001 | $12.23 | $12.34 | $7.97 | $8.88 | -27.46% | 12,316,800 |
| Feb 2001 | $11.45 | $12.31 | $10.62 | $12.23 | +6.53% | 3,989,600 |
| Jan 2001 | $10.75 | $12.22 | $10.17 | $11.48 | +4.40% | 6,532,400 |
| Dec 2000 | $9.77 | $11.00 | $8.66 | $11.00 | +13.00% | 6,790,000 |
| Nov 2000 | $10.19 | $11.00 | $9.63 | $9.73 | -5.32% | 4,404,800 |
| Oct 2000 | $9.73 | $10.28 | $8.31 | $10.28 | +6.13% | 5,662,000 |
| Sep 2000 | $8.78 | $9.72 | $8.25 | $9.69 | +9.15% | 3,331,200 |
| Aug 2000 | $8.25 | $9.53 | $7.89 | $8.88 | +4.80% | 8,723,600 |
| Jul 2000 | $9.13 | $10.00 | $7.70 | $8.47 | -5.24% | 4,666,400 |
| Jun 2000 | $7.69 | $9.63 | $7.44 | $8.94 | +17.21% | 8,080,800 |
| May 2000 | $7.88 | $7.91 | $7.19 | $7.63 | -3.17% | 3,234,400 |
| Apr 2000 | $7.69 | $9.03 | $7.53 | $7.88 | +1.41% | 10,074,800 |
| Mar 2000 | $6.64 | $8.44 | $5.41 | $7.77 | +17.22% | 7,671,200 |
| Feb 2000 | $7.36 | $8.47 | $6.44 | $6.63 | -8.62% | 4,806,000 |
| Jan 2000 | $7.22 | $8.72 | $6.94 | $7.25 | -1.07% | 5,825,200 |
| Dec 1999 | $6.92 | $8.69 | $6.91 | $7.33 | +6.11% | 5,790,800 |
| Nov 1999 | $7.47 | $7.69 | $6.41 | $6.91 | -8.11% | 16,601,200 |
| Oct 1999 | $6.47 | $8.00 | $6.22 | $7.52 | +12.91% | 6,283,200 |
| Sep 1999 | $8.53 | $9.47 | $5.69 | $6.66 | -20.82% | 4,222,000 |
| Aug 1999 | $9.19 | $9.63 | $8.11 | $8.41 | -8.50% | 7,973,200 |
| Jul 1999 | $8.39 | $9.54 | $8.29 | $9.19 | +9.57% | 12,414,000 |
| Jun 1999 | $6.65 | $8.40 | $6.54 | $8.39 | +26.57% | 9,313,200 |
| May 1999 | $6.29 | $6.65 | $6.17 | $6.63 | +7.43% | 5,665,800 |
| Apr 1999 | $5.38 | $6.29 | $4.83 | $6.17 | +13.85% | 2,366,400 |
| Mar 1999 | $5.54 | $5.67 | $5.21 | $5.42 | -3.70% | 2,611,200 |
| Feb 1999 | $5.96 | $6.33 | $5.54 | $5.63 | -4.93% | 3,141,000 |
| Jan 1999 | $5.63 | $6.38 | $5.42 | $5.92 | +7.17% | 6,385,800 |
| Dec 1998 | $4.96 | $5.83 | $4.77 | $5.52 | +10.42% | 5,362,200 |
| Nov 1998 | $4.63 | $5.04 | $4.17 | $5.00 | +9.59% | 840,000 |
| Oct 1998 | $4.08 | $4.79 | $3.63 | $4.56 | +9.50% | 1,591,200 |
| Sep 1998 | $3.96 | $4.17 | $3.08 | $4.17 | +11.11% | 761,400 |
| Aug 1998 | $4.04 | $4.71 | $3.60 | $3.75 | -7.22% | 1,569,600 |
| Jul 1998 | $4.17 | $4.58 | $3.98 | $4.04 | -3.00% | 1,836,600 |
| Jun 1998 | $3.81 | $4.35 | $3.58 | $4.17 | +7.53% | 2,652,000 |
| May 1998 | $3.23 | $4.17 | $3.23 | $3.88 | +18.47% | 4,042,800 |
| Apr 1998 | $3.17 | $3.31 | $3.17 | $3.27 | +3.29% | 2,280,600 |
| Mar 1998 | $3.25 | $3.31 | $3.08 | $3.17 | -0.65% | 3,525,000 |
| Feb 1998 | $3.17 | $3.25 | $3.03 | $3.19 | 0.00% | 1,339,200 |
| Jan 1998 | $3.04 | $3.33 | $2.90 | $3.19 | +5.88% | 876,000 |
| Dec 1997 | $3.10 | $3.54 | $2.63 | $3.01 | +3.21% | 2,046,600 |
| Nov 1997 | $2.83 | $3.10 | $2.71 | $2.92 | +6.06% | 1,157,400 |
| Oct 1997 | $2.67 | $2.85 | $2.48 | $2.75 | -0.75% | 501,600 |
| Sep 1997 | $2.58 | $2.92 | $2.56 | $2.77 | +9.92% | 1,278,600 |
| Aug 1997 | $2.56 | $2.63 | $2.42 | $2.52 | +1.68% | 889,200 |
| Jul 1997 | $2.40 | $2.56 | $2.21 | $2.48 | +4.39% | 3,457,800 |
| Jun 1997 | $2.23 | $2.65 | $2.23 | $2.38 | +3.63% | 1,641,600 |
| May 1997 | $1.85 | $2.29 | $1.77 | $2.29 | +29.42% | 1,514,400 |
| Apr 1997 | $1.79 | $1.96 | $1.77 | $1.77 | -1.74% | 751,200 |
| Mar 1997 | $2.08 | $2.15 | $1.77 | $1.80 | -14.36% | 703,200 |
| Feb 1997 | $2.00 | $2.15 | $1.94 | $2.10 | +5.21% | 1,134,600 |
| Jan 1997 | $1.69 | $2.00 | $1.69 | $2.00 | +12.94% | 1,878,000 |
| Dec 1996 | $1.94 | $1.98 | $1.69 | $1.77 | -10.53% | 2,025,000 |
| Nov 1996 | $1.96 | $2.02 | $1.69 | $1.98 | -2.06% | 1,474,200 |
| Oct 1996 | $1.94 | $2.04 | $1.85 | $2.02 | +7.78% | 2,688,000 |
| Sep 1996 | $2.02 | $2.13 | $1.88 | $1.88 | -7.21% | 1,819,200 |
| Aug 1996 | $2.29 | $2.35 | $1.93 | $2.02 | -11.82% | 3,040,800 |
| Jul 1996 | $2.35 | $2.42 | $2.29 | $2.29 | -2.65% | 2,272,200 |
| Jun 1996 | $2.44 | $2.52 | $2.31 | $2.35 | -3.42% | 4,806,000 |
| May 1996 | $2.44 | $2.52 | $2.44 | $2.44 | -0.85% | 1,300,800 |
| Apr 1996 | $2.50 | $2.56 | $2.44 | $2.46 | -2.48% | 2,272,200 |
| Mar 1996 | $2.50 | $2.63 | $2.50 | $2.52 | +0.83% | 1,338,600 |
| Feb 1996 | $2.50 | $2.54 | $2.42 | $2.50 | 0.00% | 1,044,600 |
| Jan 1996 | $2.50 | $2.58 | $2.23 | $2.50 | -1.64% | 2,991,600 |
| Dec 1995 | $2.42 | $2.55 | $2.42 | $2.54 | +3.39% | 1,573,800 |
| Nov 1995 | $2.38 | $2.46 | $2.38 | $2.46 | +3.51% | 2,251,200 |
| Oct 1995 | $2.54 | $2.63 | $2.38 | $2.38 | -6.56% | 1,936,800 |
| Sep 1995 | $2.25 | $2.63 | $2.25 | $2.54 | +12.96% | 3,358,800 |
| Aug 1995 | $2.04 | $2.31 | $2.04 | $2.25 | +8.00% | 2,658,600 |
| Jul 1995 | $2.08 | $2.17 | $2.04 | $2.08 | +1.01% | 1,520,400 |
| Jun 1995 | $2.04 | $2.10 | $2.04 | $2.06 | +1.02% | 1,846,200 |
| May 1995 | $2.08 | $2.15 | $2.04 | $2.04 | -2.00% | 1,450,200 |
| Apr 1995 | $2.13 | $2.25 | $2.08 | $2.08 | -2.91% | 1,338,600 |
| Mar 1995 | $2.29 | $2.33 | $2.08 | $2.15 | -4.63% | 4,912,200 |
| Feb 1995 | $1.96 | $2.25 | $1.88 | $2.25 | +20.00% | 2,044,800 |
| Jan 1995 | $1.83 | $2.00 | $1.79 | $1.88 | +4.65% | 2,272,800 |
| Dec 1994 | $1.85 | $1.88 | $1.77 | $1.79 | -2.27% | 1,320,000 |
| Nov 1994 | $1.88 | $1.96 | $1.77 | $1.83 | -4.35% | 785,400 |
| Oct 1994 | $1.88 | $1.98 | $1.79 | $1.92 | +5.75% | 1,597,800 |
| Sep 1994 | $1.75 | $1.88 | $1.67 | $1.81 | -1.13% | 1,284,000 |
| Aug 1994 | $1.88 | $1.88 | $1.71 | $1.83 | -2.22% | 1,531,200 |
| Jul 1994 | $1.71 | $1.92 | $1.71 | $1.88 | +9.76% | 681,000 |
| Jun 1994 | $1.88 | $1.88 | $1.71 | $1.71 | -6.82% | 1,593,600 |
| May 1994 | $1.71 | $1.96 | $1.71 | $1.83 | +4.76% | 2,032,800 |
| Apr 1994 | $1.63 | $1.75 | $1.46 | $1.75 | +7.69% | 1,467,000 |
| Mar 1994 | $1.79 | $1.92 | $1.63 | $1.63 | -9.30% | 2,668,200 |
| Feb 1994 | $1.83 | $1.96 | $1.75 | $1.79 | -8.51% | 1,577,400 |
| Jan 1994 | $1.50 | $2.04 | $1.46 | $1.96 | +34.29% | 5,649,600 |
| Dec 1993 | $1.52 | $1.54 | $1.46 | $1.46 | -4.11% | 3,347,400 |
| Nov 1993 | $1.54 | $1.58 | $1.48 | $1.52 | -2.67% | 1,104,000 |
| Oct 1993 | $1.48 | $1.56 | $1.44 | $1.56 | +2.74% | 1,623,600 |
| Sep 1993 | $1.50 | $1.54 | $1.46 | $1.52 | -1.36% | 1,781,400 |
| Aug 1993 | $1.54 | $1.58 | $1.44 | $1.54 | 0.00% | 1,951,200 |
| Jul 1993 | $1.42 | $1.58 | $1.42 | $1.54 | +8.82% | 1,517,400 |
| Jun 1993 | $1.54 | $1.54 | $1.42 | $1.42 | -8.11% | 794,400 |
| May 1993 | $1.42 | $1.54 | $1.42 | $1.54 | +5.72% | 764,400 |
| Apr 1993 | $1.48 | $1.50 | $1.42 | $1.46 | 0.00% | 1,523,400 |
| Mar 1993 | $1.46 | $1.58 | $1.42 | $1.46 | -5.41% | 2,076,000 |
| Feb 1993 | $1.63 | $1.67 | $1.46 | $1.54 | -3.90% | 2,264,400 |
| Jan 1993 | $1.71 | $1.83 | $1.54 | $1.60 | -10.46% | 2,749,800 |
| Dec 1992 | $1.63 | $1.83 | $1.50 | $1.79 | +10.26% | 5,735,400 |
| Nov 1992 | $1.58 | $1.71 | $1.46 | $1.63 | +2.63% | 4,182,600 |
| Oct 1992 | $1.67 | $1.67 | $1.46 | $1.58 | 0.00% | 913,800 |
| Sep 1992 | $1.63 | $1.71 | $1.58 | $1.58 | -2.57% | 1,834,800 |
| Aug 1992 | $1.63 | $1.71 | $1.54 | $1.63 | +2.63% | 1,795,800 |
| Jul 1992 | $1.54 | $1.63 | $1.42 | $1.58 | 0.00% | 5,711,400 |
| Jun 1992 | $2.04 | $2.13 | $1.54 | $1.58 | -22.45% | 3,924,000 |
| May 1992 | $2.46 | $2.46 | $1.88 | $2.04 | -12.50% | 4,101,600 |
| Apr 1992 | $2.38 | $2.50 | $2.17 | $2.33 | 0.00% | 2,391,600 |
| Mar 1992 | $2.92 | $2.96 | $2.21 | $2.33 | -20.00% | 9,265,200 |
| Feb 1992 | $2.71 | $2.96 | $2.67 | $2.92 | +4.48% | 4,923,600 |
| Jan 1992 | $2.46 | $2.92 | $2.33 | $2.79 | +17.55% | 4,781,400 |
| Dec 1991 | $2.42 | $2.54 | $2.21 | $2.38 | -1.73% | 1,371,000 |
| Nov 1991 | $2.25 | $2.67 | $2.04 | $2.42 | +11.54% | 3,384,000 |
| Oct 1991 | $2.21 | $2.31 | $2.17 | $2.17 | -5.45% | 2,244,000 |
| Sep 1991 | $2.58 | $2.67 | $2.17 | $2.29 | -14.06% | 5,256,000 |
| Aug 1991 | $1.79 | $2.75 | $1.75 | $2.67 | +47.13% | 7,423,200 |
| Jul 1991 | $1.75 | $1.88 | $1.63 | $1.81 | +7.41% | 1,132,800 |
| Jun 1991 | $1.67 | $1.75 | $1.60 | $1.69 | +1.25% | 667,200 |
| May 1991 | $1.54 | $1.71 | $1.46 | $1.67 | +11.11% | 2,481,000 |
| Apr 1991 | $1.75 | $1.75 | $1.46 | $1.50 | -12.19% | 2,272,200 |
| Mar 1991 | $1.71 | $1.88 | $1.67 | $1.71 | +1.23% | 2,723,400 |
| Feb 1991 | $1.63 | $1.75 | $1.54 | $1.69 | +9.46% | 1,647,600 |
| Jan 1991 | $1.25 | $1.79 | $1.17 | $1.54 | +27.59% | 3,286,800 |
| Dec 1990 | $1.29 | $1.33 | $1.17 | $1.21 | -6.46% | 1,135,800 |
| Nov 1990 | $1.29 | $1.33 | $1.13 | $1.29 | +6.90% | 1,428,600 |
| Oct 1990 | $1.38 | $1.54 | $1.21 | $1.21 | -9.38% | 4,275,600 |
| Sep 1990 | $1.50 | $1.54 | $1.25 | $1.33 | -14.67% | 1,842,000 |
| Aug 1990 | $1.77 | $1.83 | $1.50 | $1.56 | -12.79% | 1,428,600 |
| Jul 1990 | $1.65 | $2.13 | $1.58 | $1.79 | +10.26% | 4,891,800 |
| Jun 1990 | $1.60 | $1.75 | $1.58 | $1.63 | +2.63% | 2,356,800 |
| May 1990 | $1.58 | $1.67 | $1.52 | $1.58 | +4.11% | 1,909,200 |
| Apr 1990 | $1.67 | $1.67 | $1.52 | $1.52 | -8.75% | 773,400 |
| Mar 1990 | $1.63 | $1.71 | $1.54 | $1.67 | +2.57% | 997,200 |
| Feb 1990 | $1.54 | $1.63 | $1.52 | $1.63 | +5.40% | 1,333,200 |
| Jan 1990 | $1.63 | $1.67 | $1.50 | $1.54 | -5.13% | 4,010,400 |
| Dec 1989 | $1.38 | $1.67 | $1.33 | $1.63 | +18.18% | 6,579,600 |
| Nov 1989 | $2.04 | $2.04 | $1.35 | $1.38 | -32.65% | 7,422,000 |
| Oct 1989 | $2.15 | $2.29 | $2.04 | $2.04 | -4.85% | 4,625,400 |
| Sep 1989 | $2.08 | $2.17 | $1.96 | $2.15 | +3.00% | 2,251,800 |
| Aug 1989 | $2.08 | $2.17 | $2.00 | $2.08 | 0.00% | 2,452,800 |
| Jul 1989 | $2.04 | $2.13 | $1.92 | $2.08 | 0.00% | 3,282,600 |
| Jun 1989 | $2.29 | $2.38 | $1.67 | $2.08 | -9.09% | 5,413,200 |
| May 1989 | $2.50 | $2.58 | $2.29 | $2.29 | -8.33% | 5,338,200 |
| Apr 1989 | $2.33 | $2.54 | $2.29 | $2.50 | +7.14% | 5,394,600 |
| Mar 1989 | $2.31 | $2.42 | $2.29 | $2.33 | +0.90% | 2,469,600 |
| Feb 1989 | $2.33 | $2.38 | $2.29 | $2.31 | -0.89% | 2,137,800 |
| Jan 1989 | $1.96 | $2.50 | $1.96 | $2.33 | +19.15% | 4,777,800 |
| Dec 1988 | $1.79 | $2.08 | $1.75 | $1.96 | +9.30% | 8,635,800 |
| Nov 1988 | $2.13 | $2.17 | $1.71 | $1.79 | -15.68% | 4,888,800 |
| Oct 1988 | $2.15 | $2.21 | $2.04 | $2.13 | -0.97% | 2,934,600 |
| Sep 1988 | $2.38 | $2.42 | $2.13 | $2.15 | -9.65% | 2,606,400 |
| Aug 1988 | $2.17 | $2.46 | $1.92 | $2.38 | +9.61% | 5,459,400 |
| Jul 1988 | $2.46 | $2.46 | $2.13 | $2.17 | -11.86% | 2,535,000 |
| Jun 1988 | $2.79 | $2.88 | $2.38 | $2.46 | -11.94% | 4,775,400 |
| May 1988 | $2.79 | $3.08 | $2.63 | $2.79 | 0.00% | 3,976,800 |
| Apr 1988 | $2.79 | $2.88 | $2.58 | $2.79 | 0.00% | 3,853,200 |
| Mar 1988 | $2.63 | $2.79 | $2.50 | $2.79 | +6.35% | 7,711,200 |
| Feb 1988 | $2.33 | $2.88 | $2.17 | $2.63 | +12.50% | 5,688,600 |
| Jan 1988 | $2.50 | $2.92 | $2.25 | $2.33 | -6.67% | 3,226,200 |
| Dec 1987 | $2.63 | $2.75 | $2.25 | $2.50 | -4.76% | 4,276,200 |
| Nov 1987 | $2.75 | $3.21 | $2.58 | $2.63 | -4.55% | 4,003,800 |
| Oct 1987 | $4.90 | $4.96 | $2.58 | $2.75 | -43.83% | 3,961,800 |
| Sep 1987 | $5.29 | $5.29 | $4.83 | $4.90 | -7.48% | 2,808,000 |
| Aug 1987 | $5.21 | $5.38 | $5.13 | $5.29 | +0.79% | 3,151,200 |
| Jul 1987 | $4.83 | $5.33 | $4.79 | $5.25 | +8.62% | 1,783,200 |
| Jun 1987 | $4.79 | $5.00 | $4.75 | $4.83 | +0.87% | 3,769,200 |
| May 1987 | $5.08 | $5.08 | $4.75 | $4.79 | -5.74% | 2,297,400 |
| Apr 1987 | $5.08 | $5.21 | $4.58 | $5.08 | 0.00% | 5,039,400 |
| Mar 1987 | $5.00 | $5.21 | $4.79 | $5.08 | +1.67% | 5,971,200 |
| Feb 1987 | $4.58 | $5.08 | $4.50 | $5.00 | +9.09% | 6,583,800 |
| Jan 1987 | $4.00 | $4.79 | $3.96 | $4.58 | +14.58% | 3,730,200 |
| Dec 1986 | $4.00 | $4.02 | $3.79 | $4.00 | -1.03% | 3,558,000 |
| Nov 1986 | $4.17 | $4.25 | $3.83 | $4.04 | -3.00% | 1,823,400 |
| Oct 1986 | $4.17 | $4.29 | $3.83 | $4.17 | 0.00% | 2,640,000 |
| Sep 1986 | $4.54 | $4.58 | $3.42 | $4.17 | -8.26% | 5,606,400 |
| Aug 1986 | $4.33 | $4.88 | $4.21 | $4.54 | +4.81% | 3,891,600 |
| Jul 1986 | $5.25 | $5.38 | $4.17 | $4.33 | -17.46% | 6,053,400 |
| Jun 1986 | $4.54 | $5.50 | $4.50 | $5.25 | +15.60% | 9,584,400 |
| May 1986 | $4.17 | $4.92 | $3.92 | $4.54 | +9.00% | 6,549,600 |
| Apr 1986 | $4.08 | $4.38 | $3.71 | $4.17 | +2.04% | 6,021,600 |
| Mar 1986 | $4.04 | $4.17 | $3.77 | $4.08 | +1.03% | 4,048,200 |
| Feb 1986 | $3.71 | $4.25 | $3.63 | $4.04 | +8.99% | 4,954,200 |
| Jan 1986 | $3.25 | $3.92 | $3.21 | $3.71 | +14.10% | 7,230,600 |
| Dec 1985 | $3.25 | $3.38 | $3.17 | $3.25 | 0.00% | 3,687,600 |
| Nov 1985 | $2.83 | $3.38 | $2.79 | $3.25 | +14.71% | 5,343,000 |
| Oct 1985 | $2.79 | $2.88 | $2.71 | $2.83 | – | 12,910,200 |
Seasonality
OSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.1% | -1.6% | -2.8% | -1.7% | -0.6% | 5.1% | 2.9% | 0.6% | -4.6% | 2.1% | 9.5% | -0.9% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 14.5% | 18.6% | -13.4% | 6.2% | -16.5% | 18.1% | -7.2% | 8.6% | -16.4% | 8.6% | ||
| 2025 | 22.4% | -11.7% | -8.0% | -11.0% | 19.0% | 14.5% | 11.4% | 10.5% | -6.9% | -4.9% | 4.4% | -2.0% |
| 2024 | 1.6% | 1.1% | 12.5% | -10.0% | 1.7% | -4.9% | 0.4% | -0.2% | -7.1% | 2.0% | 11.6% | -16.3% |
| 2023 | 14.3% | -11.1% | -6.7% | -8.0% | -3.0% | 17.3% | 6.3% | 13.2% | -8.1% | -8.1% | 11.4% | 11.4% |
| 2022 | 1.0% | -2.1% | -9.4% | -8.2% | 0.9% | -11.6% | 4.8% | -7.0% | -11.9% | 25.2% | 5.1% | -4.2% |
| 2021 | 6.4% | 16.1% | 11.9% | 4.9% | 5.9% | -5.2% | -4.1% | -3.9% | -10.7% | 4.5% | 0.9% | 4.7% |
| 2020 | -9.1% | -15.8% | -10.8% | 5.0% | 6.9% | -0.3% | 9.9% | -1.8% | -4.6% | -8.4% | 20.0% | 6.9% |
| 2019 | 22.4% | 4.0% | -3.4% | 9.9% | -13.5% | 17.3% | 0.1% | -15.6% | 7.9% | 12.6% | 6.3% | 4.6% |
| 2018 | -0.2% | -12.7% | -2.1% | -6.6% | 1.1% | -3.3% | 7.0% | -6.3% | 1.4% | -21.2% | 27.6% | -14.0% |
| 2017 | 7.8% | -2.2% | 1.0% | 1.2% | -8.7% | 9.1% | -0.0% | 8.6% | 10.6% | 10.9% | -1.4% | 0.9% |