New Zealand markets closed

Oshkosh Corporation (OSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.33-1.68 (-1.38%)
At close: 04:00PM EDT
120.01 -0.32 (-0.27%)
After hours: 06:17PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024123.29123.86120.10120.33120.33410,700
12 Apr 2024122.77123.85121.60122.01122.01308,000
11 Apr 2024124.25124.42123.19123.64123.64334,700
10 Apr 2024123.12125.08122.11124.24124.24288,200
09 Apr 2024127.68127.94124.97125.08125.08487,000
08 Apr 2024127.43127.98126.47126.96126.96405,000
05 Apr 2024125.09127.70125.09127.15127.15343,300
04 Apr 2024127.98127.98123.84124.61124.61458,800
03 Apr 2024123.40127.21122.96126.96126.96611,300
02 Apr 2024122.41123.76122.22123.30123.30339,700
01 Apr 2024125.00125.35123.00123.17123.17333,300
28 Mar 2024123.50124.99123.34124.71124.71506,600
27 Mar 2024121.50123.62120.34123.55123.55365,300
26 Mar 2024120.38121.18120.18120.38120.38326,400
25 Mar 2024119.80121.02119.80120.22120.22326,600
22 Mar 2024121.33121.65119.77119.86119.86409,600
21 Mar 2024119.22121.87118.77121.33121.33502,000
20 Mar 2024117.14119.18116.81118.45118.45485,200
19 Mar 2024115.99118.24115.99117.42117.42500,800
18 Mar 2024115.32116.67115.01116.40116.40651,100
15 Mar 2024113.99116.64113.99115.16115.161,086,100
14 Mar 2024116.03116.20113.78114.62114.62471,800
13 Mar 2024114.26116.67114.26115.97115.97410,500
12 Mar 2024115.58115.78114.12114.61114.61361,000
11 Mar 2024113.65115.76113.28115.35115.35634,400
08 Mar 2024114.85116.47113.61114.25114.25513,000
07 Mar 2024112.04114.18112.04114.02114.02429,300
06 Mar 2024109.28112.15108.70111.28111.28518,000
05 Mar 2024111.24111.24108.25108.44108.44646,400
04 Mar 2024112.35113.40111.97112.00112.00543,000
01 Mar 2024112.49112.65111.07111.79111.79523,100
29 Feb 2024110.35111.06109.27110.86110.86668,700
28 Feb 2024109.31110.51109.01109.56109.56445,800
27 Feb 2024109.49109.61108.59109.47109.47525,200
26 Feb 2024108.53109.24107.83109.08109.08467,600
23 Feb 2024108.00109.26107.24108.86108.86712,300
22 Feb 2024109.77109.77107.17107.49107.49667,900
21 Feb 2024108.25109.57107.85109.02109.02472,400
20 Feb 2024107.38108.46106.73108.25108.25647,200
16 Feb 2024111.10111.99108.47108.65108.65539,500
15 Feb 2024110.22111.74109.81111.66111.66403,200
14 Feb 2024108.16110.52108.16110.43110.43505,900
14 Feb 20240.46 Dividend
13 Feb 2024110.04110.05106.98107.88107.42816,200
12 Feb 2024112.07113.77111.82113.32112.84408,500
09 Feb 2024113.00113.08110.90111.89111.41605,700
08 Feb 2024112.24113.25111.75113.13112.65499,700
07 Feb 2024112.60113.02111.30111.90111.42794,900
06 Feb 2024112.15112.88110.87111.92111.44799,300
05 Feb 2024112.50112.98110.82112.15111.67344,200
02 Feb 2024112.15113.97111.92113.43112.95372,700
01 Feb 2024111.20112.98110.15112.72112.24488,000
31 Jan 2024114.26114.44109.82110.10109.63747,400
30 Jan 2024110.00115.63107.11113.97113.481,440,200
29 Jan 2024110.34113.09110.27112.80112.321,034,600
26 Jan 2024110.79112.27110.42110.48110.01472,600
25 Jan 2024108.68113.08108.67110.55110.08805,500
24 Jan 2024108.89109.08106.11106.62106.17454,700
23 Jan 2024109.55109.73107.47108.00107.54389,100
22 Jan 2024107.43109.93107.43108.48108.02475,300
19 Jan 2024104.81106.92103.62106.89106.43581,200
18 Jan 2024104.00105.12103.27104.78104.33343,800
17 Jan 2024103.84104.29102.67103.16102.72371,500
16 Jan 2024104.64105.50103.85105.46105.01255,300
12 Jan 2024107.23107.55105.13105.50105.05221,300
11 Jan 2024105.85106.32104.65106.05105.60273,800
10 Jan 2024106.49106.97105.25106.13105.68306,900
09 Jan 2024105.46106.61104.48106.50106.05336,200
08 Jan 2024104.89106.59103.94106.44105.99361,300
05 Jan 2024103.36105.91103.21105.29104.84421,600
04 Jan 2024103.86104.73103.68103.80103.36373,500
03 Jan 2024106.18106.18103.72103.78103.34404,200
02 Jan 2024107.78109.02106.94107.33106.87424,200
29 Dec 2023109.11109.90108.08108.41107.95424,400
28 Dec 2023107.98109.42107.98109.22108.75320,500
27 Dec 2023109.05109.41108.19108.44107.98236,600
26 Dec 2023107.90109.76107.86109.15108.68407,800
22 Dec 2023107.11108.37106.64107.69107.23246,900
21 Dec 2023106.93107.14106.05106.95106.49350,600
20 Dec 2023107.88108.99105.72105.79105.34485,000
19 Dec 2023107.00108.54106.61108.46108.00389,500
18 Dec 2023107.69107.87105.06105.95105.50599,100
15 Dec 2023107.00108.58106.62107.30106.84909,000
14 Dec 2023104.89108.17104.89107.38106.92588,200
13 Dec 2023101.05103.3899.69103.23102.79518,600
12 Dec 2023101.84101.98100.56101.06100.63370,100
11 Dec 2023100.08102.00100.06101.88101.45481,100
08 Dec 202398.67100.6798.6799.8299.39280,800
07 Dec 202398.6099.5098.0398.8298.40441,800
06 Dec 202398.91100.5598.4698.6698.24271,800
05 Dec 202399.2799.4898.1398.4498.02289,100
04 Dec 202399.19100.6398.8599.8999.46453,300
01 Dec 202397.44100.0997.4499.9799.54474,000
30 Nov 202397.2297.8196.4797.2996.88487,200
29 Nov 202396.8397.9796.2396.7496.33462,600
28 Nov 202396.7997.3195.5595.8795.46316,600
27 Nov 202396.7897.4096.3897.0996.68423,500
24 Nov 202396.5598.2396.3197.3596.93200,600
22 Nov 202395.4896.6194.8596.2995.88380,600
21 Nov 202395.1596.2894.4695.9995.58398,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...