Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	154.00	154.00	149.40	151.14	151.14	-1.20%	15
Mar 11, 2026	158.74	158.74	152.97	152.97	152.97	-3.07%	6
Mar 10, 2026	153.22	158.76	153.20	157.82	157.82	5.58%	1,418
Mar 9, 2026	150.85	153.85	147.33	149.48	149.48	-3.59%	272
Mar 6, 2026	162.33	162.33	153.25	155.05	155.05	-3.12%	106
Mar 5, 2026	164.35	167.32	159.04	160.05	160.05	-4.15%	36
Mar 4, 2026	171.22	171.27	164.47	166.98	166.98	-0.22%	251
Mar 3, 2026	170.99	170.99	161.68	167.34	167.34	-2.99%	130
Mar 2, 2026	172.09	174.06	164.12	172.50	172.50	3.23%	108
Feb 27, 2026	169.88	169.88	164.00	167.10	167.10	-2.66%	1,685
Feb 26, 2026	174.99	174.99	168.74	171.67	171.67	-0.58%	75
Feb 25, 2026	177.01	180.00	171.37	172.67	172.67	-2.91%	173
Feb 24, 2026	177.00	178.78	174.16	177.85	177.85	2.39%	1,242
Feb 23, 2026	172.34	176.18	171.35	173.70	173.70	-1.85%	146
Feb 20, 2026	168.17	176.97	168.17	176.97	176.97	3.32%	147
Feb 19, 2026	173.28	176.51	168.24	171.28	171.28	0.21%	649
Feb 18, 2026	170.76	171.60	168.00	170.92	170.92	1.38%	33
Feb 17, 2026	171.04	171.26	166.01	168.59	168.59	-1.91%	488
Feb 13, 2026	166.71	172.56	163.95	171.88	171.31	1.28%	387
Feb 12, 2026	181.06	181.06	169.70	169.70	169.14	-2.92%	75
Feb 11, 2026	178.35	180.74	172.56	174.81	174.23	0.05%	184
Feb 10, 2026	173.52	175.00	172.00	174.73	174.15	0.34%	158
Feb 9, 2026	172.41	174.37	166.90	174.14	173.56	1.02%	207
Feb 6, 2026	167.81	172.39	163.62	172.39	171.82	6.22%	18
Feb 5, 2026	170.00	170.00	162.21	162.30	161.76	-1.07%	70
Feb 4, 2026	160.94	165.33	155.59	164.06	163.52	4.85%	721
Feb 3, 2026	153.45	156.68	150.01	156.47	155.95	4.99%	210
Feb 2, 2026	142.00	149.26	140.73	149.04	148.55	3.70%	244
Jan 30, 2026	145.30	146.56	141.25	143.72	143.24	-0.75%	137
Jan 29, 2026	145.75	153.24	138.59	144.81	144.33	-4.26%	161
Jan 28, 2026	152.19	152.19	148.89	151.26	150.76	0.95%	9
Jan 27, 2026	153.80	153.80	149.84	149.84	149.34	-0.77%	29
Jan 26, 2026	152.87	154.57	151.01	151.01	150.51	-0.95%	81
Jan 23, 2026	156.31	157.04	152.46	152.46	151.95	-3.34%	121
Jan 22, 2026	156.33	157.73	156.33	157.73	157.21	2.40%	16
Jan 21, 2026	147.78	154.03	147.78	154.03	153.52	2.47%	173
Jan 20, 2026	150.85	154.85	149.80	150.32	149.82	-1.21%	64
Jan 16, 2026	155.00	157.30	152.16	152.16	151.66	-1.53%	4
Jan 15, 2026	152.60	154.91	152.17	154.52	154.00	2.12%	34
Jan 14, 2026	152.05	152.05	149.85	151.31	150.81	0.17%	893
Jan 13, 2026	151.05	151.28	149.38	151.05	150.55	0.60%	46
Jan 12, 2026	148.72	152.20	148.41	150.15	149.65	0.36%	52
Jan 9, 2026	149.63	150.26	147.57	149.61	149.11	2.47%	203
Jan 8, 2026	140.89	146.25	140.89	146.01	145.52	2.73%	16
Jan 7, 2026	144.00	146.00	142.13	142.13	141.66	-0.82%	4
Jan 6, 2026	136.73	143.31	135.12	143.31	142.84	4.80%	225
Jan 5, 2026	133.72	136.75	132.00	136.75	136.30	4.45%	122
Jan 2, 2026	127.82	130.92	126.25	130.92	130.49	2.63%	46
Dec 30, 2025	127.50	131.02	127.50	127.57	127.15	-0.34%	603
Dec 29, 2025	128.90	129.05	128.00	128.00	127.57	-1.77%	13