U.S. markets open in 5 hours 3 minutes

Oshkosh Corporation (OSK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
123.55+3.17 (+2.63%)
Al cierre: 04:00PM EDT
124.22 +0.67 (+0.54%)
Antes de la apertura del mercado: 04:05AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024121.50123.62120.34123.55123.55365,300
26 mar 2024120.38121.18120.18120.38120.38326,400
25 mar 2024119.80121.02119.80120.22120.22326,600
22 mar 2024121.33121.65119.77119.86119.86409,600
21 mar 2024119.22121.87118.77121.33121.33502,000
20 mar 2024117.14119.18116.81118.45118.45485,200
19 mar 2024115.99118.24115.99117.42117.42500,800
18 mar 2024115.32116.67115.01116.40116.40651,100
15 mar 2024113.99116.64113.99115.16115.161,086,100
14 mar 2024116.03116.20113.78114.62114.62471,800
13 mar 2024114.26116.67114.26115.97115.97410,500
12 mar 2024115.58115.78114.12114.61114.61361,000
11 mar 2024113.65115.76113.28115.35115.35634,400
08 mar 2024114.85116.47113.61114.25114.25513,000
07 mar 2024112.04114.18112.04114.02114.02429,300
06 mar 2024109.28112.15108.70111.28111.28518,000
05 mar 2024111.24111.24108.25108.44108.44646,400
04 mar 2024112.35113.40111.97112.00112.00543,000
01 mar 2024112.49112.65111.07111.79111.79523,100
29 feb 2024110.35111.06109.27110.86110.86668,700
28 feb 2024109.31110.51109.01109.56109.56445,800
27 feb 2024109.49109.61108.59109.47109.47525,200
26 feb 2024108.53109.24107.83109.08109.08467,600
23 feb 2024108.00109.26107.24108.86108.86712,300
22 feb 2024109.77109.77107.17107.49107.49667,900
21 feb 2024108.25109.57107.85109.02109.02472,400
20 feb 2024107.38108.46106.73108.25108.25647,200
16 feb 2024111.10111.99108.47108.65108.65539,500
15 feb 2024110.22111.74109.81111.66111.66403,200
14 feb 2024108.16110.52108.16110.43110.43505,900
14 feb 20240.46 Dividendo
13 feb 2024110.04110.05106.98107.88107.42816,200
12 feb 2024112.07113.77111.82113.32112.84408,500
09 feb 2024113.00113.08110.90111.89111.41605,700
08 feb 2024112.24113.25111.75113.13112.65499,700
07 feb 2024112.60113.02111.30111.90111.42794,900
06 feb 2024112.15112.88110.87111.92111.44799,300
05 feb 2024112.50112.98110.82112.15111.67344,200
02 feb 2024112.15113.97111.92113.43112.95372,700
01 feb 2024111.20112.98110.15112.72112.24488,000
31 ene 2024114.26114.44109.82110.10109.63747,400
30 ene 2024110.00115.63107.11113.97113.481,440,200
29 ene 2024110.34113.09110.27112.80112.321,034,600
26 ene 2024110.79112.27110.42110.48110.01472,600
25 ene 2024108.68113.08108.67110.55110.08805,500
24 ene 2024108.89109.08106.11106.62106.17454,700
23 ene 2024109.55109.73107.47108.00107.54389,100
22 ene 2024107.43109.93107.43108.48108.02475,300
19 ene 2024104.81106.92103.62106.89106.43581,200
18 ene 2024104.00105.12103.27104.78104.33343,800
17 ene 2024103.84104.29102.67103.16102.72371,500
16 ene 2024104.64105.50103.85105.46105.01255,300
12 ene 2024107.23107.55105.13105.50105.05221,300
11 ene 2024105.85106.32104.65106.05105.60273,800
10 ene 2024106.49106.97105.25106.13105.68306,900
09 ene 2024105.46106.61104.48106.50106.05336,200
08 ene 2024104.89106.59103.94106.44105.99361,300
05 ene 2024103.36105.91103.21105.29104.84421,600
04 ene 2024103.86104.73103.68103.80103.36373,500
03 ene 2024106.18106.18103.72103.78103.34404,200
02 ene 2024107.78109.02106.94107.33106.87424,200
29 dic 2023109.11109.90108.08108.41107.95424,400
28 dic 2023107.98109.42107.98109.22108.75320,500
27 dic 2023109.05109.41108.19108.44107.98236,600
26 dic 2023107.90109.76107.86109.15108.68407,800
22 dic 2023107.11108.37106.64107.69107.23246,900
21 dic 2023106.93107.14106.05106.95106.49350,600
20 dic 2023107.88108.99105.72105.79105.34485,000
19 dic 2023107.00108.54106.61108.46108.00389,500
18 dic 2023107.69107.87105.06105.95105.50599,100
15 dic 2023107.00108.58106.62107.30106.84909,000
14 dic 2023104.89108.17104.89107.38106.92588,200
13 dic 2023101.05103.3899.69103.23102.79518,600
12 dic 2023101.84101.98100.56101.06100.63370,100
11 dic 2023100.08102.00100.06101.88101.45481,100
08 dic 202398.67100.6798.6799.8299.39280,800
07 dic 202398.6099.5098.0398.8298.40441,800
06 dic 202398.91100.5598.4698.6698.24271,800
05 dic 202399.2799.4898.1398.4498.02289,100
04 dic 202399.19100.6398.8599.8999.46453,300
01 dic 202397.44100.0997.4499.9799.54474,000
30 nov 202397.2297.8196.4797.2996.88487,200
29 nov 202396.8397.9796.2396.7496.33462,600
28 nov 202396.7997.3195.5595.8795.46316,600
27 nov 202396.7897.4096.3897.0996.68423,500
24 nov 202396.5598.2396.3197.3596.93200,600
22 nov 202395.4896.6194.8596.2995.88380,600
21 nov 202395.1596.2894.4695.9995.58398,800
20 nov 202397.4297.4295.6395.7195.30373,800
17 nov 202396.7097.6596.0897.6297.20442,100
16 nov 202396.5597.3495.4395.5795.16760,400
15 nov 202398.1698.8396.8997.0796.66452,100
14 nov 202396.6399.3096.2598.0097.58754,300
13 nov 202394.1595.8593.2794.7594.35694,300
10 nov 202391.1393.1190.5692.8592.45377,500
10 nov 20230.41 Dividendo
09 nov 202392.4793.0090.8591.1690.36337,000
08 nov 202392.5193.4490.9591.6390.83612,500
07 nov 202391.1692.2690.9892.2191.40501,100
06 nov 202394.8394.8891.2892.0391.23735,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...