U.S. markets close in 1 hour 54 minutes

Oshkosh Corporation (OSK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
99.32+0.38 (+0.38%)
A partir del 02:05PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024100.35101.0999.3299.3299.32150,121
03 oct 202499.1199.7397.6898.9498.94513,000
02 oct 202498.37100.3897.81100.06100.06582,100
01 oct 202499.3199.4198.0298.4798.47464,400
30 sept 202499.62100.5798.53100.21100.21481,000
27 sept 2024100.43101.3999.18100.19100.19987,000
26 sept 2024101.58101.9098.9499.3799.371,013,300
25 sept 2024102.78102.7899.1899.6199.61712,400
24 sept 2024102.43102.92101.49102.51102.51618,100
23 sept 2024100.67101.88100.18101.58101.58556,600
20 sept 2024101.76101.88100.11100.55100.55989,600
19 sept 2024105.33105.50101.66102.50102.501,013,000
18 sept 2024104.36109.28103.28105.23105.23548,900
17 sept 2024102.68105.21102.32104.09104.09472,600
16 sept 2024101.09102.49100.23101.80101.80586,800
13 sept 202499.21100.4998.75100.37100.37379,900
12 sept 202497.5298.5396.7697.6697.66537,400
11 sept 202496.9697.7594.7297.5797.57614,700
10 sept 202497.9798.3496.6797.6297.62350,300
09 sept 202497.5998.8097.2797.4997.49537,800
06 sept 202499.40100.2096.6697.2197.21461,200
05 sept 2024101.19101.1998.2099.2599.25554,400
04 sept 2024102.45102.81100.44101.11101.11578,100
03 sept 2024106.79106.85102.47103.03103.03431,300
30 ago 2024107.01108.10105.61107.91107.91302,600
29 ago 2024107.37107.98105.65106.70106.70319,300
28 ago 2024106.30107.58105.49106.09106.09267,200
27 ago 2024106.86107.82105.05106.28106.28413,600
26 ago 2024107.80109.25107.38107.50107.50274,300
23 ago 2024105.85107.92105.04107.00107.00467,500
22 ago 2024103.88105.98103.25105.33105.33420,500
21 ago 2024102.24104.04102.15103.99103.99370,700
20 ago 2024103.54103.54101.18101.42101.42305,400
19 ago 2024102.94104.20102.46103.43103.43241,300
16 ago 2024103.37103.81102.02102.58102.58280,600
16 ago 20240.46 Dividendo
15 ago 2024102.63104.03101.77103.69103.23435,400
14 ago 2024101.08101.7799.89100.4299.97296,200
13 ago 2024100.41101.4299.39100.58100.13280,900
12 ago 2024101.00101.0699.3799.7199.27315,500
09 ago 2024100.93101.8299.84100.97100.52534,700
08 ago 202499.70101.5699.51100.93100.48349,300
07 ago 2024100.38101.4498.5898.8598.41534,200
06 ago 202498.49100.8897.4698.8798.43607,600
05 ago 202495.8999.6393.3498.1497.70774,500
02 ago 2024102.57102.5799.31100.0699.62674,600
01 ago 2024109.52110.16104.14105.22104.75766,900
31 jul 2024113.85113.85108.60108.65108.171,290,700
30 jul 2024116.00116.39113.83114.39113.88649,000
29 jul 2024115.95116.50114.42115.85115.34487,200
26 jul 2024115.30117.12114.29116.02115.51466,200
25 jul 2024108.04114.32108.00113.67113.17707,700
24 jul 2024111.07112.08107.72107.88107.40404,500
23 jul 2024108.44112.41108.44111.97111.47403,700
22 jul 2024108.06109.85106.42109.69109.20395,300
19 jul 2024109.34109.34106.88107.77107.29373,000
18 jul 2024110.90114.58108.99109.11108.63563,000
17 jul 2024112.28113.88110.75111.26110.77524,600
16 jul 2024109.91113.95109.15113.52113.02720,900
15 jul 2024108.69110.99107.65109.31108.83666,300
12 jul 2024107.63108.81107.03108.03107.55343,800
11 jul 2024104.81107.20104.42106.41105.94353,100
10 jul 2024102.55104.00102.11103.69103.23580,500
09 jul 2024103.34103.96101.92102.30101.85573,100
08 jul 2024103.72104.46103.49104.11103.65446,300
05 jul 2024105.29105.30102.45102.96102.501,044,700
03 jul 2024106.26106.90105.34105.97105.50151,700
02 jul 2024105.60106.40105.25105.85105.38521,500
01 jul 2024108.98108.98105.35105.65105.18504,500
28 jun 2024106.37108.24105.75108.20107.721,066,100
27 jun 2024105.71106.50104.23105.39104.92652,400
26 jun 2024106.11106.12104.63106.04105.57328,800
25 jun 2024106.58106.82104.44105.75105.28443,700
24 jun 2024108.26109.85107.20107.31106.83460,700
21 jun 2024107.52107.68106.14107.55107.07622,800
20 jun 2024105.89107.94105.89107.25106.77472,700
18 jun 2024106.11106.53104.90105.87105.40372,600
17 jun 2024105.21106.20104.30106.18105.71368,600
14 jun 2024104.61105.79102.56105.52105.05517,800
13 jun 2024107.84107.85105.45106.43105.96687,000
12 jun 2024109.92110.78107.73108.16107.68437,300
11 jun 2024109.10109.10107.67107.83107.35320,300
10 jun 2024109.11110.92109.01109.80109.31270,200
07 jun 2024109.70110.53108.91109.97109.48184,200
06 jun 2024112.01112.76110.05110.63110.14240,300
05 jun 2024111.43112.46110.25112.15111.65337,900
04 jun 2024109.49111.13108.31110.71110.22508,100
03 jun 2024115.11115.33110.03111.48110.99379,100
31 may 2024113.00113.81111.92113.73113.23527,000
30 may 2024111.25113.18110.52112.59112.09280,200
29 may 2024111.28111.63110.33110.98110.49341,300
28 may 2024115.64116.27112.03112.37111.87415,500
24 may 2024116.58116.58115.00115.46114.95445,400
23 may 2024117.27117.73115.33115.65115.14479,200
22 may 2024118.00118.81116.20116.48115.96369,400
21 may 2024118.64118.90117.82118.40117.87315,600
20 may 2024117.32119.05117.07118.77118.24439,400
17 may 2024116.96117.47116.13116.96116.44390,900
16 may 2024121.50121.66116.48116.52116.00656,900
15 may 2024123.00123.25120.89121.99121.45418,600
*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...