OSK - Oshkosh Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201788.0889.4187.9388.5788.571,063,422
Dec 14, 201789.5090.1187.6687.7287.72619,400
Dec 13, 201788.1890.3288.1489.1089.101,017,800
Dec 12, 201788.9389.1188.1988.3888.38628,500
Dec 11, 201788.9989.1888.4088.4688.46484,100
Dec 08, 201788.6489.1686.9688.7888.78639,300
Dec 07, 201787.7288.5987.1788.0088.001,098,400
Dec 06, 201789.1489.2087.6787.9187.91740,700
Dec 05, 201791.9191.9189.5589.5789.57717,800
Dec 04, 201790.6093.1090.5092.1092.101,102,900
Dec 01, 201790.0090.2686.4588.8988.89696,300
Nov 30, 201789.0291.4488.9190.0490.04957,100
Nov 29, 201787.5089.1187.1788.8888.88805,300
Nov 28, 201785.7387.4985.4387.4987.49588,500
Nov 27, 201786.4587.1285.4085.7685.76485,500
Nov 24, 201786.4986.8586.0186.3586.35215,000
Nov 22, 201786.6186.9185.3185.9085.90566,000
Nov 21, 201786.8387.4085.8686.2386.23607,900
Nov 20, 201785.0986.8584.9186.5986.59532,400
Nov 17, 201784.1585.6483.9485.2785.27605,600
Nov 16, 201784.3985.8184.3284.6084.60566,000
Nov 15, 201784.5385.3383.5084.0684.06772,500
Nov 15, 20170.24 Dividend
Nov 14, 201784.9386.4684.9385.8185.57836,100
Nov 13, 201784.3885.6584.1485.5185.27605,800
Nov 10, 201783.4185.1283.4084.9084.66520,000
Nov 09, 201784.5584.6383.2883.8683.63697,800
Nov 08, 201787.0087.1184.7785.0584.811,083,000
Nov 07, 201788.5688.9286.7687.2987.05703,400
Nov 06, 201787.2788.2787.1188.1287.87582,800
Nov 03, 201787.0087.2286.0486.6486.40552,700
Nov 02, 201787.8688.6887.0087.0386.79752,200
Nov 01, 201792.8093.3086.4987.6687.411,473,200
Oct 31, 201792.0094.1690.3691.5691.301,384,200
Oct 30, 201790.9490.9489.5089.5789.32990,800
Oct 27, 201790.2291.1890.0391.0290.77609,500
Oct 26, 201789.2390.9188.7690.6190.36612,200
Oct 25, 201789.0189.7588.3389.1888.93796,700
Oct 24, 201787.9089.9887.8989.6889.43887,000
Oct 23, 201787.3087.6586.8287.0986.85466,500
Oct 20, 201787.2887.4086.6087.1386.89421,600
Oct 19, 201786.5187.1885.5087.0386.79677,300
Oct 18, 201787.0587.2486.7686.8786.63472,000
Oct 17, 201787.5587.6786.7686.9086.66488,400
Oct 16, 201787.7988.2087.4187.8387.58399,500
Oct 13, 201787.9488.2086.9587.0586.81344,200
Oct 12, 201785.5787.6185.5787.3087.06549,300
Oct 11, 201784.7385.6884.5585.5585.31645,000
Oct 10, 201784.8084.8283.9984.5984.35552,800
Oct 09, 201784.7184.7183.4984.0983.85369,500
Oct 06, 201784.3184.4483.4884.2484.00371,200
Oct 05, 201783.6684.9783.4084.4984.25775,500
Oct 04, 201783.3883.8683.0383.2383.00347,300
Oct 03, 201784.1484.3182.9383.4083.17351,300
Oct 02, 201783.1284.2582.6584.0783.83595,500
Sep 29, 201782.3483.4982.0782.5482.31442,800
Sep 28, 201782.0482.7781.1282.6882.45325,400
Sep 27, 201781.4582.4681.2682.1881.95413,200
Sep 26, 201780.7081.2980.2580.8580.62367,000
Sep 25, 201779.7080.7879.6180.5880.35341,100
Sep 22, 201779.4080.0079.0479.7279.50426,200
Sep 21, 201779.8580.0078.6479.5679.34401,000
Sep 20, 201779.5379.8378.8879.6979.47318,200
Sep 19, 201778.9679.8278.0879.3579.13411,000
Sep 18, 201777.2078.8876.8978.8078.58553,900
Sep 15, 201775.8477.2275.7477.1376.91559,200
Sep 14, 201775.5276.1175.1175.9475.73617,600
Sep 13, 201776.2176.2475.3675.5075.29585,300
Sep 12, 201775.6876.3775.5476.2276.01400,700
Sep 11, 201775.3175.6174.7675.4175.20425,800
Sep 08, 201773.0174.7272.6274.4574.24591,700
Sep 07, 201774.0774.3273.1273.3473.13388,600
Sep 06, 201774.2674.3373.5273.7573.541,032,000
Sep 05, 201774.9175.2973.3073.7473.53782,000
Sep 01, 201774.7675.7774.7674.9074.69325,300
Aug 31, 201774.4275.1373.9574.6074.39476,700
Aug 30, 201772.5474.4572.5474.1673.95411,100
Aug 29, 201771.2272.7271.1972.4472.24556,600
Aug 28, 201772.5072.7471.7372.0471.84328,200
Aug 25, 201772.9572.9772.0772.1371.93377,400
Aug 24, 201773.2173.5372.3372.4872.28300,900
Aug 23, 201772.2973.4072.2872.8872.68273,700
Aug 22, 201773.1573.4072.7073.0272.82394,500
Aug 21, 201773.0473.4772.4172.8672.66551,400
Aug 18, 201773.3074.2972.6673.3873.17485,000
Aug 17, 201774.1574.7973.5373.8873.67504,500
Aug 16, 201775.3975.4174.2574.3674.15349,300
Aug 16, 20170.21 Dividend
Aug 15, 201775.3875.9974.9975.4375.01534,100
Aug 14, 201774.7975.6974.6575.4975.07821,500
Aug 11, 201773.4374.4273.4373.9773.56368,200
Aug 10, 201774.6975.0273.6274.0573.64491,000
Aug 09, 201774.6475.5874.3274.9274.50588,300
Aug 08, 201774.6476.7674.2275.0574.63656,000
Aug 07, 201775.2475.8674.6874.7674.34826,300
Aug 04, 201774.1975.2773.7174.9974.57880,100
Aug 03, 201773.2474.5672.7373.8873.471,589,600
Aug 02, 201775.6177.2071.3172.3971.992,004,900
Aug 01, 201769.0269.1067.7568.7168.33859,000
Jul 31, 201768.4669.0668.2168.8668.48665,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...