Singapore markets open in 4 hours 39 minutes

Oshkosh Corporation (OSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.48-1.92 (-1.62%)
At close: 04:00PM EDT
116.48 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024118.00118.81116.20116.48116.48365,465
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
21 Feb 2024108.25109.57107.85109.02108.60472,400
20 Feb 2024107.38108.46106.73108.25107.83647,200
16 Feb 2024111.10111.99108.47108.65108.23539,500
15 Feb 2024110.22111.74109.81111.66111.23403,200
14 Feb 2024108.16110.52108.16110.43110.00505,900
14 Feb 20240.46 Dividend
13 Feb 2024110.04110.05106.98107.88107.01816,200
12 Feb 2024112.07113.77111.82113.32112.40408,500
09 Feb 2024113.00113.08110.90111.89110.98605,700
08 Feb 2024112.24113.25111.75113.13112.21499,700
07 Feb 2024112.60113.02111.30111.90110.99794,900
06 Feb 2024112.15112.88110.87111.92111.01799,300
05 Feb 2024112.50112.98110.82112.15111.24344,200
02 Feb 2024112.15113.97111.92113.43112.51372,700
01 Feb 2024111.20112.98110.15112.72111.81488,000
31 Jan 2024114.26114.44109.82110.10109.21747,400
30 Jan 2024110.00115.63107.11113.97113.051,440,200
29 Jan 2024110.34113.09110.27112.80111.891,034,600
26 Jan 2024110.79112.27110.42110.48109.58472,600
25 Jan 2024108.68113.08108.67110.55109.65805,500
24 Jan 2024108.89109.08106.11106.62105.76454,700
23 Jan 2024109.55109.73107.47108.00107.12389,100
22 Jan 2024107.43109.93107.43108.48107.60475,300
19 Jan 2024104.81106.92103.62106.89106.02581,200
18 Jan 2024104.00105.12103.27104.78103.93343,800
17 Jan 2024103.84104.29102.67103.16102.32371,500
16 Jan 2024104.64105.50103.85105.46104.60255,300
12 Jan 2024107.23107.55105.13105.50104.64221,300
11 Jan 2024105.85106.32104.65106.05105.19273,800
10 Jan 2024106.49106.97105.25106.13105.27306,900
09 Jan 2024105.46106.61104.48106.50105.64336,200
08 Jan 2024104.89106.59103.94106.44105.58361,300
05 Jan 2024103.36105.91103.21105.29104.44421,600
04 Jan 2024103.86104.73103.68103.80102.96373,500
03 Jan 2024106.18106.18103.72103.78102.94404,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...