Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	181.06	181.06	174.26	174.26	-	-0.32%	55
Feb 11, 2026	178.35	180.74	172.56	174.81	174.81	0.05%	184
Feb 10, 2026	173.52	175.00	172.00	174.73	174.73	0.34%	158
Feb 9, 2026	172.41	174.37	166.90	174.14	174.14	1.02%	207
Feb 6, 2026	167.81	172.39	163.62	172.39	172.39	6.22%	18
Feb 5, 2026	170.00	170.00	162.21	162.30	162.30	-1.07%	70
Feb 4, 2026	160.94	165.33	155.59	164.06	164.06	4.85%	721
Feb 3, 2026	153.45	156.68	150.01	156.47	156.47	4.99%	210
Feb 2, 2026	142.00	149.26	140.73	149.04	149.04	3.70%	244
Jan 30, 2026	145.30	146.56	141.25	143.72	143.72	-0.75%	137
Jan 29, 2026	145.75	153.24	138.59	144.81	144.81	-4.26%	161
Jan 28, 2026	152.19	152.19	148.89	151.26	151.26	0.95%	9
Jan 27, 2026	153.80	153.80	149.84	149.84	149.84	-0.77%	29
Jan 26, 2026	152.87	154.57	151.01	151.01	151.01	-0.95%	81
Jan 23, 2026	156.31	157.04	152.46	152.46	152.46	-3.34%	121
Jan 22, 2026	156.33	157.73	156.33	157.73	157.73	2.40%	16
Jan 21, 2026	147.78	154.03	147.78	154.03	154.03	2.47%	173
Jan 20, 2026	150.85	154.85	149.80	150.32	150.32	-1.21%	64
Jan 16, 2026	155.00	157.30	152.16	152.16	152.16	-1.53%	4
Jan 15, 2026	152.60	154.91	152.17	154.52	154.52	2.12%	34
Jan 14, 2026	152.05	152.05	149.85	151.31	151.31	0.17%	893
Jan 13, 2026	151.05	151.28	149.38	151.05	151.05	0.60%	46
Jan 12, 2026	148.72	152.20	148.41	150.15	150.15	0.36%	52
Jan 9, 2026	149.63	150.26	147.57	149.61	149.61	2.47%	203
Jan 8, 2026	140.89	146.25	140.89	146.01	146.00	2.73%	16
Jan 7, 2026	144.00	146.00	142.13	142.13	142.13	-0.82%	4
Jan 6, 2026	136.73	143.31	135.12	143.31	143.31	4.80%	225
Jan 5, 2026	133.72	136.75	132.00	136.75	136.75	4.45%	122
Jan 2, 2026	127.82	130.92	126.25	130.92	130.92	2.63%	46
Dec 30, 2025	127.50	131.02	127.50	127.57	127.57	-0.34%	603
Dec 29, 2025	128.90	129.05	128.00	128.00	128.00	-1.77%	13
Dec 24, 2025	130.31	130.31	130.31	130.31	130.31	-0.28%	-
Dec 23, 2025	130.67	130.67	130.67	130.67	130.67	-0.43%	6
Dec 22, 2025	132.00	133.00	131.09	131.23	131.23	1.14%	7
Dec 19, 2025	128.47	129.75	127.73	129.75	129.75	0.42%	11
Dec 18, 2025	127.08	129.21	127.08	129.21	129.21	2.25%	2
Dec 17, 2025	127.14	129.08	126.36	126.36	126.36	-1.40%	21
Dec 16, 2025	130.25	131.75	128.15	128.15	128.15	-1.48%	6
Dec 15, 2025	132.44	133.71	130.08	130.08	130.08	-3.43%	95
Dec 12, 2025	133.50	135.01	133.50	134.70	134.70	0.95%	3
Dec 11, 2025	133.30	134.56	133.30	133.43	133.43	3.92%	39
Dec 10, 2025	127.86	128.63	127.86	128.40	128.40	-1.17%	3
Dec 8, 2025	129.10	130.62	127.16	129.92	129.92	-0.38%	30
Dec 5, 2025	131.00	131.26	130.38	130.41	130.41	-0.22%	66
Dec 4, 2025	128.83	130.70	128.83	130.70	130.70	2.69%	23
Dec 3, 2025	127.44	127.44	125.92	127.28	127.28	1.03%	10
Dec 2, 2025	129.82	129.82	125.96	125.98	125.98	-1.43%	14
Dec 1, 2025	128.20	128.56	126.01	127.81	127.81	-0.60%	85
Nov 28, 2025	127.41	128.76	125.83	128.57	128.57	0.70%	9
Nov 26, 2025	126.32	127.99	126.32	127.68	127.68	1.01%	107