New Zealand markets open in 7 hours 17 minutes

Oshkosh Corporation (OSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.91+1.88 (+1.74%)
As of 10:41AM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024108.69110.36107.65109.91109.9171,111
12 Jul 2024107.63108.81107.03108.03108.03343,800
11 Jul 2024104.81107.20104.42106.41106.41353,100
10 Jul 2024102.55104.00102.11103.69103.69580,500
09 Jul 2024103.34103.96101.92102.30102.30573,100
08 Jul 2024103.72104.46103.49104.11104.11446,300
05 Jul 2024105.29105.30102.45102.96102.961,044,700
03 Jul 2024106.26106.90105.34105.97105.97151,700
02 Jul 2024105.60106.40105.25105.85105.85521,500
01 Jul 2024108.98108.98105.35105.65105.65504,500
28 Jun 2024106.37108.24105.75108.20108.201,066,100
27 Jun 2024105.71106.50104.23105.39105.39652,400
26 Jun 2024106.11106.12104.63106.04106.04328,800
25 Jun 2024106.58106.82104.44105.75105.75443,700
24 Jun 2024108.26109.85107.20107.31107.31460,700
21 Jun 2024107.52107.68106.14107.55107.55622,800
20 Jun 2024105.89107.94105.89107.25107.25472,700
18 Jun 2024106.11106.53104.90105.87105.87372,600
17 Jun 2024105.21106.20104.30106.18106.18368,600
14 Jun 2024104.61105.79102.56105.52105.52517,800
13 Jun 2024107.84107.85105.45106.43106.43687,000
12 Jun 2024109.92110.78107.73108.16108.16437,300
11 Jun 2024109.10109.10107.67107.83107.83320,300
10 Jun 2024109.11110.92109.01109.80109.80270,200
07 Jun 2024109.70110.53108.91109.97109.97184,200
06 Jun 2024112.01112.76110.05110.63110.63240,300
05 Jun 2024111.43112.46110.25112.15112.15337,900
04 Jun 2024109.49111.13108.31110.71110.71508,100
03 Jun 2024115.11115.33110.03111.48111.48379,100
31 May 2024113.00113.81111.92113.73113.73527,000
30 May 2024111.25113.18110.52112.59112.59280,200
29 May 2024111.28111.63110.33110.98110.98341,300
28 May 2024115.64116.27112.03112.37112.37415,500
24 May 2024116.58116.58115.00115.46115.46445,400
23 May 2024117.27117.73115.33115.65115.65479,200
22 May 2024118.00118.81116.20116.48116.48369,400
21 May 2024118.64118.90117.82118.40118.40315,600
20 May 2024117.32119.05117.07118.77118.77439,400
17 May 2024116.96117.47116.13116.96116.96390,900
16 May 2024121.50121.66116.48116.52116.52656,900
15 May 2024123.00123.25120.89121.99121.99418,600
14 May 2024122.42122.90120.84121.89121.89326,400
13 May 2024122.15122.59121.50121.91121.91422,500
10 May 2024119.69122.49119.69121.63121.63571,600
10 May 20240.46 Dividend
09 May 2024117.00119.37117.00119.16118.70311,300
08 May 2024115.73117.59115.73116.90116.45329,000
07 May 2024116.90118.30116.38116.48116.03425,300
06 May 2024116.17116.75115.30116.45116.00324,600
03 May 2024114.94115.42113.16114.40113.96409,900
02 May 2024113.63114.07112.07113.36112.92468,600
01 May 2024112.11114.18111.75112.77112.33550,100
30 Apr 2024116.61116.74112.10112.27111.84794,100
29 Apr 2024120.50120.88116.34117.84117.39502,900
26 Apr 2024119.79120.12116.51117.66117.21965,200
25 Apr 2024124.89125.00115.56118.69118.231,204,700
24 Apr 2024120.10121.64119.69121.25120.78518,600
23 Apr 2024120.19122.03119.08120.47120.00460,700
22 Apr 2024117.99120.10116.82119.59119.13334,200
19 Apr 2024117.52118.76116.47117.72117.27371,200
18 Apr 2024119.12120.05117.25117.66117.21374,000
17 Apr 2024120.82120.82117.53118.61118.15322,800
16 Apr 2024119.42120.90118.55120.06119.60304,000
15 Apr 2024123.29123.86120.10120.33119.87416,800
12 Apr 2024122.77123.85121.60122.01121.54308,000
11 Apr 2024124.25124.42123.19123.64123.16334,700
10 Apr 2024123.12125.08122.11124.24123.76288,200
09 Apr 2024127.68127.94124.97125.08124.60487,000
08 Apr 2024127.43127.98126.47126.96126.47405,000
05 Apr 2024125.09127.70125.09127.15126.66343,300
04 Apr 2024127.98127.98123.84124.61124.13458,800
03 Apr 2024123.40127.21122.96126.96126.47611,300
02 Apr 2024122.41123.76122.22123.30122.82339,700
01 Apr 2024125.00125.35123.00123.17122.69333,300
28 Mar 2024123.50124.99123.34124.71124.23506,600
27 Mar 2024121.50123.62120.34123.55123.07365,300
26 Mar 2024120.38121.18120.18120.38119.92326,400
25 Mar 2024119.80121.02119.80120.22119.76326,600
22 Mar 2024121.33121.65119.77119.86119.40409,600
21 Mar 2024119.22121.87118.77121.33120.86502,000
20 Mar 2024117.14119.18116.81118.45117.99485,200
19 Mar 2024115.99118.24115.99117.42116.97500,800
18 Mar 2024115.32116.67115.01116.40115.95651,100
15 Mar 2024113.99116.64113.99115.16114.721,086,100
14 Mar 2024116.03116.20113.78114.62114.18471,800
13 Mar 2024114.26116.67114.26115.97115.52410,500
12 Mar 2024115.58115.78114.12114.61114.17361,000
11 Mar 2024113.65115.76113.28115.35114.90634,400
08 Mar 2024114.85116.47113.61114.25113.81513,000
07 Mar 2024112.04114.18112.04114.02113.58429,300
06 Mar 2024109.28112.15108.70111.28110.85518,000
05 Mar 2024111.24111.24108.25108.44108.02646,400
04 Mar 2024112.35113.40111.97112.00111.57543,000
01 Mar 2024112.49112.65111.07111.79111.36523,100
29 Feb 2024110.35111.06109.27110.86110.43668,700
28 Feb 2024109.31110.51109.01109.56109.14445,800
27 Feb 2024109.49109.61108.59109.47109.05525,200
26 Feb 2024108.53109.24107.83109.08108.66467,600
23 Feb 2024108.00109.26107.24108.86108.44712,300
22 Feb 2024109.77109.77107.17107.49107.08667,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...