Oshkosh Corporation (Holding Company)Common Stockのデータ

Oshkosh Corporation (Holding Company)Common Stockの基本情報

名前 Oshkosh Corporation (Holding Company)Common Stock
ティッカー OSK
国 United States
上場年 nan
セクター Capital Goods

Oshkosh Corporation (Holding Company)Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.77 98.95 99.9 99.03 401400.0 99.03
2021-02-12 99.6 98.14 98.8 99.12 325000.0 99.12
2021-02-11 98.97 96.46 98.29 98.79 512500.0 98.79
2021-02-10 99.48 97.64 98.81 98.27 426000.0 97.94
2021-02-09 98.72 96.05 97.83 98.29 412600.0 97.96
2021-02-08 98.4 96.19 97.47 97.69 611400.0 97.36
2021-02-05 99.74 95.97 99.54 96.44 840400.0 96.12
2021-02-04 98.8 95.42 95.82 98.77 922300.0 98.44
2021-02-03 95.69 92.44 93.71 95.62 640300.0 95.3
2021-02-02 96.32 93.44 94.04 94.37 726400.0 94.05
2021-02-01 94.15 92.1 93.08 93.3 1084400.0 92.99
2021-01-29 94.52 91.38 94.26 91.59 735700.0 91.28
2021-01-28 96.74 90.73 90.73 95.04 1460500.0 94.72
2021-01-27 94.19 88.31 90.9 89.85 1217800.0 89.55
2021-01-26 94.94 91.71 93.68 92.49 628800.0 92.18
2021-01-25 95.88 92.01 94.98 93.34 1094900.0 93.03
2021-01-22 95.55 93.03 93.41 94.98 600300.0 94.66
2021-01-21 96.5 94.44 95.65 94.55 541800.0 94.23
2021-01-20 96.59 94.41 95.87 95.57 728000.0 95.25
2021-01-19 96.95 94.58 95.09 95.56 565700.0 95.24
2021-01-15 94.62 91.63 94.08 94.01 1189900.0 93.69
2021-01-14 95.81 94.11 94.76 94.97 348500.0 94.65
2021-01-13 96.48 93.69 95.23 93.86 547600.0 93.54
2021-01-12 96.68 93.61 94.51 95.93 978600.0 95.61
2021-01-11 93.25 90.63 90.79 92.71 714200.0 92.4
2021-01-08 93.01 90.81 93.01 92.03 545500.0 91.72
2021-01-07 92.99 91.48 92.74 92.42 1023600.0 92.11
2021-01-06 93.1 88.0 88.0 91.72 1336700.0 91.41
2021-01-05 87.23 84.86 84.86 86.64 541300.0 86.35
2021-01-04 87.49 83.96 86.54 85.07 399100.0 84.78
2020-12-31 86.75 85.46 85.46 86.07 312500.0 85.78
2020-12-30 86.87 84.79 84.95 85.66 537700.0 85.37
2020-12-29 86.5 84.25 86.5 84.68 703400.0 84.4
2020-12-28 87.17 85.61 86.0 86.09 484300.0 85.8
2020-12-24 86.0 84.85 86.0 85.61 194200.0 85.32
2020-12-23 86.09 83.99 84.35 85.4 475800.0 85.11
2020-12-22 85.27 83.06 84.75 83.86 427000.0 83.58
2020-12-21 85.67 83.51 84.3 84.69 350100.0 84.41
2020-12-18 87.33 85.33 86.64 85.75 1177700.0 85.46
2020-12-17 87.09 85.4 86.58 86.28 463800.0 85.99
2020-12-16 88.7 86.24 88.0 86.4 471500.0 86.11
2020-12-15 87.91 85.22 86.94 87.68 559600.0 87.39
2020-12-14 87.71 84.96 87.02 85.81 478600.0 85.52
2020-12-11 87.35 84.73 84.73 86.38 1257400.0 86.09
2020-12-10 85.79 84.54 84.81 85.42 1458500.0 85.13
2020-12-09 86.22 84.36 85.25 85.57 558800.0 85.28
2020-12-08 85.68 82.98 83.05 84.75 561100.0 84.47
2020-12-07 84.11 82.63 83.88 83.41 807300.0 83.13
2020-12-04 84.97 83.11 83.67 84.61 647900.0 84.33
2020-12-03 82.1 80.5 81.0 81.56 513900.0 81.29
2020-12-02 82.84 80.42 82.14 80.76 1196400.0 80.49
2020-12-01 83.1 81.25 82.44 82.49 881300.0 82.21
2020-11-30 83.64 80.43 83.21 80.5 770400.0 80.23
2020-11-27 84.7 82.78 84.06 83.51 238400.0 83.23
2020-11-25 86.33 83.99 86.33 84.33 591200.0 84.05
2020-11-24 87.24 85.03 85.69 86.92 706900.0 86.63
2020-11-23 85.6 81.16 81.5 84.64 1267000.0 84.36
2020-11-20 81.2 79.64 79.64 80.55 756200.0 80.28
2020-11-19 80.41 77.77 78.59 80.19 693000.0 79.92
2020-11-18 81.09 76.96 76.96 79.23 777200.0 78.96
2020-11-17 77.87 75.81 77.39 76.65 574100.0 76.39
2020-11-16 78.93 75.85 77.79 78.79 684800.0 78.53
2020-11-13 76.15 73.66 74.46 75.53 547400.0 75.28
2020-11-12 74.47 72.08 73.0 74.02 727600.0 73.44
2020-11-11 75.99 72.53 75.3 73.49 540800.0 72.92
2020-11-10 75.85 74.18 74.95 74.68 573300.0 74.1
2020-11-09 75.74 71.51 72.01 74.0 723600.0 73.42
2020-11-06 70.42 67.9 70.42 68.56 407700.0 68.03
2020-11-05 71.78 69.73 69.81 69.97 531000.0 69.42
2020-11-04 72.18 68.27 71.71 69.36 782800.0 68.82
2020-11-03 73.58 71.25 71.46 73.1 775500.0 72.53
2020-11-02 71.02 67.55 68.34 70.41 867700.0 69.86
2020-10-30 69.79 66.74 68.84 67.36 605400.0 66.83
2020-10-29 72.21 67.72 70.85 69.3 970100.0 68.76
2020-10-28 72.65 70.92 71.8 71.19 435800.0 70.63
2020-10-27 76.24 73.36 76.05 73.46 704600.0 72.89
2020-10-26 77.28 74.49 77.07 76.08 347300.0 75.49
2020-10-23 79.84 78.05 79.1 78.42 283100.0 77.81
2020-10-22 79.15 77.12 78.0 78.1 333200.0 77.49
2020-10-21 80.0 77.96 79.23 78.0 447400.0 77.39
2020-10-20 81.36 79.92 81.09 80.05 419600.0 79.43
2020-10-19 83.08 79.83 82.42 80.7 400700.0 80.07
2020-10-16 81.14 79.23 79.55 80.05 353900.0 79.43
2020-10-15 79.9 77.27 77.43 79.47 213900.0 78.85
2020-10-14 79.98 78.36 78.65 78.44 179800.0 77.83
2020-10-13 79.57 77.93 78.66 78.64 341100.0 78.03
2020-10-12 79.97 78.5 79.17 79.57 202700.0 78.95
2020-10-09 79.81 78.19 79.44 78.37 230800.0 77.76
2020-10-08 78.65 77.05 78.64 78.62 274100.0 78.01
2020-10-07 78.87 77.16 77.42 78.17 313000.0 77.56
2020-10-06 78.47 75.92 77.72 76.16 464100.0 75.57
2020-10-05 77.6 75.18 75.4 77.1 349800.0 76.5
2020-10-02 75.87 71.66 71.66 74.44 450700.0 73.86
2020-10-01 74.16 72.42 73.91 73.25 426600.0 72.68
2020-09-30 74.71 72.72 73.45 73.5 409100.0 72.93
2020-09-29 73.74 72.36 73.35 72.79 236800.0 72.22
2020-09-28 74.66 72.85 72.94 73.17 292700.0 72.6
2020-09-25 72.4 70.61 70.76 71.73 258600.0 71.17
2020-09-24 72.73 69.96 70.7 71.33 342400.0 70.77
2020-09-23 73.86 70.78 72.88 70.85 338400.0 70.3
2020-09-22 73.9 71.63 72.81 72.61 302300.0 72.04
2020-09-21 76.46 71.78 76.11 72.83 528800.0 72.26
2020-09-18 80.34 77.27 79.27 77.6 816600.0 76.99
2020-09-17 79.66 76.86 77.5 79.11 509800.0 78.49
2020-09-16 79.04 76.8 77.58 78.32 524800.0 77.71
2020-09-15 78.41 76.0 77.65 77.21 420700.0 76.61
2020-09-14 78.07 76.94 77.49 77.4 400300.0 76.8
2020-09-11 77.46 75.35 75.48 76.99 344500.0 76.39
2020-09-10 77.71 75.32 77.58 75.35 399000.0 74.76
2020-09-09 77.41 75.87 76.3 76.53 366600.0 75.93
2020-09-08 78.21 75.7 77.96 75.8 468400.0 75.21
2020-09-04 79.5 77.0 79.03 78.49 370900.0 77.88
2020-09-03 79.64 77.11 79.45 77.73 358700.0 77.12
2020-09-02 79.33 78.09 79.16 79.04 213800.0 78.42
2020-09-01 78.84 76.12 76.89 78.77 267700.0 78.16
2020-08-31 78.53 76.95 78.49 77.01 278100.0 76.41
2020-08-28 79.21 78.23 78.66 78.77 237200.0 78.16
2020-08-27 78.86 77.5 77.95 78.27 204200.0 77.66
2020-08-26 78.23 77.02 77.84 77.7 208300.0 77.09
2020-08-25 79.35 77.03 79.35 77.59 255800.0 76.98
2020-08-24 79.53 77.86 77.99 78.84 218400.0 78.22
2020-08-21 78.42 77.5 77.55 77.62 362400.0 77.01
2020-08-20 77.76 76.84 77.76 77.5 449700.0 76.9
2020-08-19 80.0 78.56 78.87 78.82 250200.0 78.21
2020-08-18 80.2 78.91 80.04 79.0 328900.0 78.38
2020-08-17 81.13 79.98 81.13 80.04 390800.0 79.42
2020-08-14 81.57 80.24 80.37 80.8 418700.0 80.17
2020-08-13 82.89 80.2 82.18 81.33 316800.0 80.4
2020-08-12 84.79 82.65 84.34 83.29 381400.0 82.34
2020-08-11 85.17 83.42 83.45 83.63 358200.0 82.67
2020-08-10 83.43 81.35 81.35 82.88 285800.0 81.93
2020-08-07 80.87 79.32 80.4 80.86 297100.0 79.93
2020-08-06 80.72 79.56 80.48 79.98 368900.0 79.06
2020-08-05 80.57 79.07 79.55 80.28 315900.0 79.36
2020-08-04 80.33 78.25 79.71 78.62 336100.0 77.72
2020-08-03 80.72 78.18 79.02 79.83 493000.0 78.92
2020-07-31 80.39 77.46 80.39 78.72 491800.0 77.82
2020-07-30 81.89 78.12 80.39 80.28 554100.0 79.36
2020-07-29 81.13 79.11 79.99 80.49 342500.0 79.57
2020-07-28 80.5 79.1 79.81 79.38 360500.0 78.47
2020-07-27 80.73 78.13 78.76 80.61 408600.0 79.69
2020-07-24 79.6 78.3 79.6 78.65 149100.0 77.75
2020-07-23 79.89 78.33 78.83 79.41 373400.0 78.5
2020-07-22 79.25 77.41 77.46 79.19 372800.0 78.28
2020-07-21 78.8 76.17 76.17 77.86 312700.0 76.97
2020-07-20 77.39 75.33 76.71 75.64 367300.0 74.77
2020-07-17 77.94 76.87 77.47 77.17 262900.0 76.29
2020-07-16 78.7 76.72 77.6 77.4 291300.0 76.51
2020-07-15 78.44 76.45 76.72 77.8 483700.0 76.91
2020-07-14 75.48 72.52 73.34 75.27 514700.0 74.41
2020-07-13 74.86 72.25 73.07 73.24 524600.0 72.4
2020-07-10 72.18 70.38 70.45 72.04 389100.0 71.21
2020-07-09 70.86 69.27 70.86 70.23 743000.0 69.43
2020-07-08 71.25 69.79 70.39 71.0 468400.0 70.19
2020-07-07 71.3 69.6 71.0 70.15 349900.0 69.35
2020-07-06 73.69 71.12 73.12 71.76 466300.0 70.94
2020-07-02 73.43 71.49 72.19 71.79 379400.0 70.97
2020-07-01 73.27 70.07 73.2 70.23 406000.0 69.43
2020-06-30 72.45 70.76 70.76 71.62 499300.0 70.8
2020-06-29 72.15 70.41 70.41 71.48 292500.0 70.66
2020-06-26 70.29 68.9 70.12 69.29 624800.0 68.5
2020-06-25 70.14 68.01 68.89 70.08 516900.0 69.28
2020-06-24 71.68 69.38 71.68 69.42 382600.0 68.62
2020-06-23 74.16 72.58 74.16 72.66 437600.0 71.83
2020-06-22 73.37 71.9 73.17 72.55 426400.0 71.72
2020-06-19 74.84 72.73 74.38 73.47 547600.0 72.63
2020-06-18 75.4 73.25 73.89 73.78 307500.0 72.93
2020-06-17 75.6 73.64 75.07 74.44 371200.0 73.59
2020-06-16 77.67 73.86 77.06 75.12 506000.0 74.26
2020-06-15 73.55 68.64 68.76 73.34 455000.0 72.5
2020-06-12 74.13 69.38 74.13 71.65 599900.0 70.83
2020-06-11 75.32 70.96 75.32 71.02 616200.0 70.21
2020-06-10 82.14 78.13 82.14 78.51 534600.0 77.61
2020-06-09 84.85 81.96 83.49 82.67 546900.0 81.72
2020-06-08 87.05 84.64 84.64 85.26 895100.0 84.28
2020-06-05 85.67 82.5 84.0 83.51 589700.0 82.55
2020-06-04 81.05 76.05 76.3 80.94 927300.0 80.01
2020-06-03 76.17 73.6 74.2 75.66 361700.0 74.79
2020-06-02 73.57 72.12 73.2 72.88 473900.0 72.04
2020-06-01 73.4 71.27 72.27 72.26 332400.0 71.43
2020-05-29 72.54 70.66 72.14 71.82 416400.0 71.0
2020-05-28 75.87 72.8 75.87 73.18 463200.0 72.34
2020-05-27 75.26 71.65 71.9 75.07 731700.0 74.21
2020-05-26 71.24 67.88 68.0 70.23 583700.0 69.43
2020-05-22 66.47 65.16 66.3 65.66 490500.0 64.91
2020-05-21 66.45 65.09 65.76 65.93 574700.0 65.17
2020-05-20 67.33 65.58 65.58 66.09 366400.0 65.33
2020-05-19 66.94 64.22 65.77 64.3 582900.0 63.56
2020-05-18 66.39 63.02 63.69 65.81 563500.0 65.06
2020-05-15 61.67 58.91 59.12 61.01 298800.0 60.31
2020-05-14 59.68 55.33 57.72 59.66 461500.0 58.98
2020-05-13 60.72 58.86 60.38 59.27 420900.0 58.29
2020-05-12 65.14 60.83 64.67 60.83 325700.0 59.83
2020-05-11 65.7 63.58 65.49 64.3 768000.0 63.24
2020-05-08 66.83 64.23 64.57 66.65 382700.0 65.55
2020-05-07 64.29 63.06 63.06 63.31 325100.0 62.27
2020-05-06 64.39 62.29 64.3 62.62 350100.0 61.59
2020-05-05 65.26 63.55 63.71 63.65 474600.0 62.6
2020-05-04 63.73 61.46 62.52 62.53 709100.0 61.5
2020-05-01 66.39 63.24 65.82 63.65 501300.0 62.6
2020-04-30 72.0 67.5 71.58 67.53 709500.0 66.42
2020-04-29 73.46 65.95 69.15 72.44 716400.0 71.25
2020-04-28 69.37 66.79 67.93 67.32 565600.0 66.21
2020-04-27 67.35 63.55 64.26 66.79 530200.0 65.69
2020-04-24 64.06 62.29 64.02 63.47 421700.0 62.42
2020-04-23 65.59 62.5 62.57 63.43 390600.0 62.39
2020-04-22 64.06 62.21 63.47 62.46 348900.0 61.43
2020-04-21 63.8 61.96 63.21 62.09 725200.0 61.07
2020-04-20 65.92 62.51 63.68 65.0 760600.0 63.93
2020-04-17 64.39 61.9 62.16 63.85 646500.0 62.8
2020-04-16 61.38 58.72 61.38 60.23 717600.0 59.24
2020-04-15 64.27 60.41 63.98 61.55 536900.0 60.54
2020-04-14 66.5 64.41 65.09 66.18 614700.0 65.09
2020-04-13 64.73 62.45 64.73 63.5 523600.0 62.45
2020-04-09 66.2 63.52 65.44 65.74 1479500.0 64.66
2020-04-08 64.78 62.87 63.43 63.9 888300.0 62.85
2020-04-07 68.53 63.0 67.47 63.05 968200.0 62.01
2020-04-06 66.53 64.38 65.2 64.81 1196800.0 63.74
2020-04-03 64.08 60.46 63.16 62.08 620000.0 61.06
2020-04-02 66.95 62.46 63.87 63.88 750300.0 62.83
2020-04-01 65.04 61.88 61.92 64.12 1022900.0 63.06
2020-03-31 65.31 60.76 61.13 64.33 1527400.0 63.27
2020-03-30 62.22 56.17 57.49 61.72 656600.0 60.7
2020-03-27 60.1 57.34 59.77 57.92 621200.0 56.97
2020-03-26 62.81 57.09 59.52 62.3 526900.0 61.27
2020-03-25 61.08 54.1 55.59 58.88 930400.0 57.91
2020-03-24 55.26 49.89 50.57 55.0 992900.0 54.09
2020-03-23 50.63 46.72 50.0 48.78 1025300.0 47.98
2020-03-20 54.85 50.2 53.67 50.7 964700.0 49.87
2020-03-19 54.61 50.49 51.48 53.46 720300.0 52.58
2020-03-18 56.94 50.38 54.07 52.84 1002900.0 51.97
2020-03-17 58.81 53.85 55.35 58.4 1268100.0 57.44
2020-03-16 56.69 53.26 54.07 53.75 846300.0 52.87
2020-03-13 61.81 56.02 61.54 60.0 898600.0 59.01
2020-03-12 61.58 54.38 57.78 58.39 1015500.0 57.43
2020-03-11 65.19 61.33 63.98 62.52 889500.0 61.49
2020-03-10 66.05 60.18 65.15 66.0 870200.0 64.91
2020-03-09 67.63 62.5 64.7 62.67 891100.0 61.64
2020-03-06 71.63 67.75 68.21 69.29 725500.0 68.15
2020-03-05 73.14 70.0 73.14 70.61 1426400.0 69.45
2020-03-04 76.1 74.31 76.02 75.63 723200.0 74.38
2020-03-03 78.71 74.1 76.27 74.7 1066000.0 73.47
2020-03-02 76.73 71.3 72.99 76.47 1177600.0 75.21
2020-02-28 74.0 70.89 70.98 72.15 1253000.0 70.96
2020-02-27 76.91 72.6 74.96 73.88 967500.0 72.66
2020-02-26 77.89 76.17 77.6 76.71 774500.0 75.45
2020-02-25 81.0 76.4 80.88 76.69 685200.0 75.43
2020-02-24 82.04 80.22 82.04 80.77 712900.0 79.44
2020-02-21 84.92 83.45 84.28 84.69 561800.0 83.3
2020-02-20 85.35 83.75 83.9 84.69 562000.0 83.3
2020-02-19 85.34 84.21 85.07 84.22 631400.0 82.83
2020-02-18 85.3 83.73 83.81 85.0 873600.0 83.6