Oshkosh Corporation (OSK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

133.98+1.73 (+1.31%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	131.66	134.37	130.35	133.98	133.98	888,100
May 06, 2021	130.04	132.37	129.55	132.25	132.25	330,300
May 05, 2021	128.45	130.48	128.45	130.13	130.13	315,000
May 04, 2021	127.36	129.37	127.07	127.43	127.43	544,700
May 03, 2021	126.47	129.26	125.58	127.82	127.82	590,900
Apr 30, 2021	126.91	127.60	123.74	124.43	124.43	590,600
Apr 29, 2021	129.57	129.71	126.75	128.43	128.43	566,800
Apr 28, 2021	127.25	130.02	125.51	128.35	128.35	830,600
Apr 27, 2021	123.39	125.36	122.62	123.39	123.39	430,800
Apr 26, 2021	125.45	126.16	123.30	123.59	123.59	374,400
Apr 23, 2021	122.29	125.41	122.07	124.52	124.52	617,900
Apr 22, 2021	123.55	123.55	120.86	121.63	121.63	413,100
Apr 21, 2021	119.01	122.99	118.76	122.75	122.75	682,300
Apr 20, 2021	120.96	121.14	117.99	119.01	119.01	516,900
Apr 19, 2021	120.57	122.26	119.57	121.93	121.93	420,800
Apr 16, 2021	125.00	125.00	120.68	121.02	121.02	415,800
Apr 15, 2021	121.13	121.13	119.14	120.83	120.83	430,800
Apr 14, 2021	119.92	121.64	119.92	120.50	120.50	368,300
Apr 13, 2021	121.69	121.81	118.84	119.95	119.95	221,700
Apr 12, 2021	121.06	121.73	119.70	121.45	121.45	301,800
Apr 09, 2021	119.80	120.21	118.76	120.06	120.06	684,300
Apr 08, 2021	118.70	119.79	117.06	119.40	119.40	728,700
Apr 07, 2021	119.29	119.99	117.81	119.80	119.80	680,600
Apr 06, 2021	120.31	122.00	118.35	118.63	118.63	1,210,100
Apr 05, 2021	121.88	122.83	119.73	120.85	120.85	345,800
Apr 01, 2021	119.58	120.21	118.03	119.54	119.54	383,300
Mar 31, 2021	120.66	120.91	117.28	118.66	118.66	697,700
Mar 30, 2021	119.30	121.51	119.09	119.85	119.85	370,800
Mar 29, 2021	120.02	121.76	118.66	119.09	119.09	410,600
Mar 26, 2021	117.84	120.94	117.00	120.20	120.20	513,700
Mar 25, 2021	113.75	116.86	111.78	116.48	116.48	299,400
Mar 24, 2021	114.95	117.13	114.47	114.55	114.55	289,800
Mar 23, 2021	117.36	118.12	112.42	113.50	113.50	625,700
Mar 22, 2021	119.35	119.79	117.69	118.48	118.48	542,500
Mar 19, 2021	119.59	120.85	117.18	120.30	120.30	850,300
Mar 18, 2021	119.79	123.49	119.19	119.58	119.58	616,900
Mar 17, 2021	117.06	120.48	116.80	120.29	120.29	543,100
Mar 16, 2021	117.83	117.85	115.97	116.48	116.48	349,800
Mar 15, 2021	116.45	117.93	115.14	117.78	117.78	445,000
Mar 12, 2021	113.63	116.04	113.40	115.94	115.94	423,700
Mar 11, 2021	114.49	115.91	112.95	113.43	113.43	405,000
Mar 10, 2021	112.00	114.02	111.27	114.01	114.01	450,500
Mar 09, 2021	112.74	113.83	111.05	111.27	111.27	462,600
Mar 08, 2021	114.41	116.32	112.50	112.55	112.55	872,400
Mar 05, 2021	108.38	114.33	107.42	113.65	113.65	1,056,400
Mar 04, 2021	108.38	109.66	104.83	106.58	106.58	572,800
Mar 03, 2021	107.15	112.58	106.60	108.84	108.84	515,500
Mar 02, 2021	110.70	111.90	107.50	107.69	107.69	513,600
Mar 01, 2021	108.02	111.96	107.20	110.65	110.65	1,097,600
Feb 26, 2021	107.70	109.86	105.59	106.00	106.00	873,200
Feb 25, 2021	111.50	112.76	106.59	108.50	108.50	2,352,700
Feb 24, 2021	116.57	120.75	111.73	112.95	112.95	4,864,500
Feb 23, 2021	103.20	119.75	101.66	109.62	109.62	5,920,500
Feb 22, 2021	99.07	104.35	98.84	103.28	103.28	1,443,900
Feb 19, 2021	98.11	100.33	97.74	99.83	99.83	567,500
Feb 18, 2021	98.13	98.98	96.98	97.00	97.00	380,100
Feb 17, 2021	101.08	101.08	98.98	99.16	99.16	623,600
Feb 16, 2021	99.90	100.77	98.95	99.03	99.03	401,400
Feb 12, 2021	98.80	99.60	98.14	99.12	99.12	325,000
Feb 11, 2021	98.29	98.97	96.46	98.79	98.79	512,500
Feb 11, 2021	0.33 Dividend
Feb 10, 2021	98.81	99.48	97.64	98.27	97.94	426,000
Feb 09, 2021	97.83	98.72	96.05	98.29	97.96	412,600
Feb 08, 2021	97.47	98.40	96.19	97.69	97.36	611,400
Feb 05, 2021	99.54	99.74	95.97	96.44	96.12	840,400
Feb 04, 2021	95.82	98.80	95.42	98.77	98.44	922,300
Feb 03, 2021	93.71	95.69	92.44	95.62	95.30	640,300
Feb 02, 2021	94.04	96.32	93.44	94.37	94.05	726,400
Feb 01, 2021	93.08	94.15	92.10	93.30	92.99	1,084,400
Jan 29, 2021	94.26	94.52	91.38	91.59	91.28	735,700
Jan 28, 2021	90.73	96.74	90.73	95.04	94.72	1,460,500
Jan 27, 2021	90.90	94.19	88.31	89.85	89.55	1,217,800
Jan 26, 2021	93.68	94.94	91.71	92.49	92.18	628,800
Jan 25, 2021	94.98	95.88	92.01	93.34	93.03	1,094,900
Jan 22, 2021	93.41	95.55	93.03	94.98	94.66	600,300
Jan 21, 2021	95.65	96.50	94.44	94.55	94.23	541,800
Jan 20, 2021	95.87	96.59	94.41	95.57	95.25	728,000
Jan 19, 2021	95.09	96.95	94.58	95.56	95.24	565,700
Jan 15, 2021	94.08	94.62	91.63	94.01	93.69	1,189,900
Jan 14, 2021	94.76	95.81	94.11	94.97	94.65	348,500
Jan 13, 2021	95.23	96.48	93.69	93.86	93.54	547,600
Jan 12, 2021	94.51	96.68	93.61	95.93	95.61	978,600
Jan 11, 2021	90.79	93.25	90.63	92.71	92.40	714,200
Jan 08, 2021	93.01	93.01	90.81	92.03	91.72	545,500
Jan 07, 2021	92.74	92.99	91.48	92.42	92.11	1,023,600
Jan 06, 2021	88.00	93.10	88.00	91.72	91.41	1,336,700
Jan 05, 2021	84.86	87.23	84.86	86.64	86.35	541,300
Jan 04, 2021	86.54	87.49	83.96	85.07	84.78	399,100
Dec 31, 2020	85.46	86.75	85.46	86.07	85.78	312,500
Dec 30, 2020	84.95	86.87	84.79	85.66	85.37	537,700
Dec 29, 2020	86.50	86.50	84.25	84.68	84.40	703,400
Dec 28, 2020	86.00	87.17	85.61	86.09	85.80	484,300
Dec 24, 2020	86.00	86.00	84.85	85.61	85.32	194,200
Dec 23, 2020	84.35	86.09	83.99	85.40	85.11	475,800
Dec 22, 2020	84.75	85.27	83.06	83.86	83.58	427,000
Dec 21, 2020	84.30	85.67	83.51	84.69	84.41	350,100
Dec 18, 2020	86.64	87.33	85.33	85.75	85.46	1,177,700
Dec 17, 2020	86.58	87.09	85.40	86.28	85.99	463,800
Dec 16, 2020	88.00	88.70	86.24	86.40	86.11	471,500
Dec 15, 2020	86.94	87.91	85.22	87.68	87.39	559,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,232.60+30.98(+0.74%)

Dow 3034,777.76+229.23(+0.66%)

Nasdaq13,752.24+119.39(+0.88%)

Oshkosh Corporation (OSK)

S&P 500
4,232.60
+30.98(+0.74%)

Dow 30
34,777.76
+229.23(+0.66%)

Nasdaq
13,752.24
+119.39(+0.88%)