U.S. Markets closed

Oshkosh Corporation (OSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.98+1.73 (+1.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021131.66134.37130.35133.98133.98888,100
May 06, 2021130.04132.37129.55132.25132.25330,300
May 05, 2021128.45130.48128.45130.13130.13315,000
May 04, 2021127.36129.37127.07127.43127.43544,700
May 03, 2021126.47129.26125.58127.82127.82590,900
Apr 30, 2021126.91127.60123.74124.43124.43590,600
Apr 29, 2021129.57129.71126.75128.43128.43566,800
Apr 28, 2021127.25130.02125.51128.35128.35830,600
Apr 27, 2021123.39125.36122.62123.39123.39430,800
Apr 26, 2021125.45126.16123.30123.59123.59374,400
Apr 23, 2021122.29125.41122.07124.52124.52617,900
Apr 22, 2021123.55123.55120.86121.63121.63413,100
Apr 21, 2021119.01122.99118.76122.75122.75682,300
Apr 20, 2021120.96121.14117.99119.01119.01516,900
Apr 19, 2021120.57122.26119.57121.93121.93420,800
Apr 16, 2021125.00125.00120.68121.02121.02415,800
Apr 15, 2021121.13121.13119.14120.83120.83430,800
Apr 14, 2021119.92121.64119.92120.50120.50368,300
Apr 13, 2021121.69121.81118.84119.95119.95221,700
Apr 12, 2021121.06121.73119.70121.45121.45301,800
Apr 09, 2021119.80120.21118.76120.06120.06684,300
Apr 08, 2021118.70119.79117.06119.40119.40728,700
Apr 07, 2021119.29119.99117.81119.80119.80680,600
Apr 06, 2021120.31122.00118.35118.63118.631,210,100
Apr 05, 2021121.88122.83119.73120.85120.85345,800
Apr 01, 2021119.58120.21118.03119.54119.54383,300
Mar 31, 2021120.66120.91117.28118.66118.66697,700
Mar 30, 2021119.30121.51119.09119.85119.85370,800
Mar 29, 2021120.02121.76118.66119.09119.09410,600
Mar 26, 2021117.84120.94117.00120.20120.20513,700
Mar 25, 2021113.75116.86111.78116.48116.48299,400
Mar 24, 2021114.95117.13114.47114.55114.55289,800
Mar 23, 2021117.36118.12112.42113.50113.50625,700
Mar 22, 2021119.35119.79117.69118.48118.48542,500
Mar 19, 2021119.59120.85117.18120.30120.30850,300
Mar 18, 2021119.79123.49119.19119.58119.58616,900
Mar 17, 2021117.06120.48116.80120.29120.29543,100
Mar 16, 2021117.83117.85115.97116.48116.48349,800
Mar 15, 2021116.45117.93115.14117.78117.78445,000
Mar 12, 2021113.63116.04113.40115.94115.94423,700
Mar 11, 2021114.49115.91112.95113.43113.43405,000
Mar 10, 2021112.00114.02111.27114.01114.01450,500
Mar 09, 2021112.74113.83111.05111.27111.27462,600
Mar 08, 2021114.41116.32112.50112.55112.55872,400
Mar 05, 2021108.38114.33107.42113.65113.651,056,400
Mar 04, 2021108.38109.66104.83106.58106.58572,800
Mar 03, 2021107.15112.58106.60108.84108.84515,500
Mar 02, 2021110.70111.90107.50107.69107.69513,600
Mar 01, 2021108.02111.96107.20110.65110.651,097,600
Feb 26, 2021107.70109.86105.59106.00106.00873,200
Feb 25, 2021111.50112.76106.59108.50108.502,352,700
Feb 24, 2021116.57120.75111.73112.95112.954,864,500
Feb 23, 2021103.20119.75101.66109.62109.625,920,500
Feb 22, 202199.07104.3598.84103.28103.281,443,900
Feb 19, 202198.11100.3397.7499.8399.83567,500
Feb 18, 202198.1398.9896.9897.0097.00380,100
Feb 17, 2021101.08101.0898.9899.1699.16623,600
Feb 16, 202199.90100.7798.9599.0399.03401,400
Feb 12, 202198.8099.6098.1499.1299.12325,000
Feb 11, 202198.2998.9796.4698.7998.79512,500
Feb 11, 20210.33 Dividend
Feb 10, 202198.8199.4897.6498.2797.94426,000
Feb 09, 202197.8398.7296.0598.2997.96412,600
Feb 08, 202197.4798.4096.1997.6997.36611,400
Feb 05, 202199.5499.7495.9796.4496.12840,400
Feb 04, 202195.8298.8095.4298.7798.44922,300
Feb 03, 202193.7195.6992.4495.6295.30640,300
Feb 02, 202194.0496.3293.4494.3794.05726,400
Feb 01, 202193.0894.1592.1093.3092.991,084,400
Jan 29, 202194.2694.5291.3891.5991.28735,700
Jan 28, 202190.7396.7490.7395.0494.721,460,500
Jan 27, 202190.9094.1988.3189.8589.551,217,800
Jan 26, 202193.6894.9491.7192.4992.18628,800
Jan 25, 202194.9895.8892.0193.3493.031,094,900
Jan 22, 202193.4195.5593.0394.9894.66600,300
Jan 21, 202195.6596.5094.4494.5594.23541,800
Jan 20, 202195.8796.5994.4195.5795.25728,000
Jan 19, 202195.0996.9594.5895.5695.24565,700
Jan 15, 202194.0894.6291.6394.0193.691,189,900
Jan 14, 202194.7695.8194.1194.9794.65348,500
Jan 13, 202195.2396.4893.6993.8693.54547,600
Jan 12, 202194.5196.6893.6195.9395.61978,600
Jan 11, 202190.7993.2590.6392.7192.40714,200
Jan 08, 202193.0193.0190.8192.0391.72545,500
Jan 07, 202192.7492.9991.4892.4292.111,023,600
Jan 06, 202188.0093.1088.0091.7291.411,336,700
Jan 05, 202184.8687.2384.8686.6486.35541,300
Jan 04, 202186.5487.4983.9685.0784.78399,100
Dec 31, 202085.4686.7585.4686.0785.78312,500
Dec 30, 202084.9586.8784.7985.6685.37537,700
Dec 29, 202086.5086.5084.2584.6884.40703,400
Dec 28, 202086.0087.1785.6186.0985.80484,300
Dec 24, 202086.0086.0084.8585.6185.32194,200
Dec 23, 202084.3586.0983.9985.4085.11475,800
Dec 22, 202084.7585.2783.0683.8683.58427,000
Dec 21, 202084.3085.6783.5184.6984.41350,100
Dec 18, 202086.6487.3385.3385.7585.461,177,700
Dec 17, 202086.5887.0985.4086.2885.99463,800
Dec 16, 202088.0088.7086.2486.4086.11471,500
Dec 15, 202086.9487.9185.2287.6887.39559,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...