Oshkosh Corporation (LON:0KDI)
London · Delayed Price · Currency is GBP · Price in USD 137.42
+1.11 (0.81%)
At close: Sep 10, 2025
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 134.82 | 139.94 | 134.82 | 139.88 | 139.88 | 2.66% | 5 |
| Sep 10, 2025 | 153.00 | 153.00 | 135.20 | 136.26 | 136.26 | -0.04% | 67 |
| Sep 9, 2025 | 138.00 | 139.10 | 135.86 | 136.31 | 136.31 | -1.73% | 372 |
| Sep 8, 2025 | 138.86 | 140.77 | 138.71 | 138.71 | 138.71 | -0.67% | 63 |
| Sep 5, 2025 | 139.90 | 142.03 | 138.33 | 139.64 | 139.64 | 1.22% | 121 |
| Sep 4, 2025 | 134.15 | 138.17 | 134.15 | 137.96 | 137.96 | 0.74% | 23 |
| Sep 3, 2025 | 139.89 | 139.89 | 136.17 | 136.95 | 136.95 | -0.68% | 163 |
| Sep 2, 2025 | 138.00 | 139.70 | 137.02 | 137.88 | 137.88 | -0.50% | 126 |
| Aug 29, 2025 | 141.54 | 141.80 | 138.58 | 138.58 | 138.58 | -2.75% | 27 |
| Aug 28, 2025 | 145.02 | 145.02 | 142.49 | 142.49 | 142.49 | -0.66% | 47 |
| Aug 27, 2025 | 140.62 | 143.44 | 140.62 | 143.44 | 143.44 | 0.55% | 2 |
| Aug 26, 2025 | 143.18 | 143.18 | 142.21 | 142.65 | 142.65 | 0.59% | 14 |
| Aug 25, 2025 | 142.59 | 142.78 | 141.11 | 141.82 | 141.82 | 0.82% | 4 |
| Aug 22, 2025 | 138.41 | 141.46 | 135.41 | 140.66 | 140.66 | 2.30% | 306 |
| Aug 21, 2025 | 136.14 | 137.79 | 136.14 | 137.50 | 137.50 | 0.56% | 22 |
| Aug 20, 2025 | 138.55 | 138.55 | 136.74 | 136.74 | 136.74 | -1.44% | 3 |
| Aug 19, 2025 | 140.66 | 140.66 | 138.74 | 138.74 | 138.74 | -0.54% | 158 |
| Aug 18, 2025 | 138.05 | 140.33 | 138.05 | 139.50 | 138.99 | 0.48% | 18 |
| Aug 15, 2025 | 140.22 | 142.00 | 138.72 | 138.83 | 138.32 | -0.52% | 14 |
| Aug 14, 2025 | 139.95 | 141.32 | 139.55 | 139.55 | 139.04 | -0.34% | 4 |
| Aug 13, 2025 | 138.74 | 140.02 | 138.63 | 140.02 | 139.51 | 0.78% | 8 |
| Aug 12, 2025 | 132.11 | 138.95 | 132.11 | 138.94 | 138.43 | 2.83% | 28 |
| Aug 11, 2025 | 134.24 | 135.73 | 134.24 | 135.12 | 134.63 | -0.10% | 3 |
| Aug 8, 2025 | 134.69 | 136.71 | 134.69 | 135.25 | 134.76 | 0.10% | 9 |
| Aug 7, 2025 | 138.93 | 138.93 | 135.12 | 135.12 | 134.63 | -1.20% | 4 |
| Aug 6, 2025 | 138.77 | 139.48 | 136.76 | 136.76 | 136.26 | -1.47% | 134 |
| Aug 5, 2025 | 136.95 | 139.34 | 136.95 | 138.80 | 138.29 | 1.53% | 108 |
| Aug 4, 2025 | 133.00 | 136.71 | 131.70 | 136.71 | 136.21 | 7.53% | 332 |
| Aug 1, 2025 | 129.55 | 132.80 | 127.14 | 127.14 | 126.68 | 0.36% | 45 |
| Jul 31, 2025 | 123.84 | 126.69 | 123.84 | 126.69 | 126.23 | -0.27% | 3 |
| Jul 30, 2025 | 126.40 | 127.64 | 126.40 | 127.03 | 126.57 | 0.46% | 4 |
| Jul 29, 2025 | 131.08 | 131.08 | 126.45 | 126.45 | 125.99 | -2.39% | 459 |
| Jul 28, 2025 | 129.22 | 129.55 | 128.16 | 129.55 | 129.08 | 1.73% | 7 |
| Jul 25, 2025 | 127.45 | 127.59 | 127.35 | 127.35 | 126.89 | -0.48% | 3 |
| Jul 23, 2025 | 126.85 | 127.96 | 126.85 | 127.96 | 127.49 | 3.06% | 11 |
| Jul 21, 2025 | 124.82 | 124.82 | 123.39 | 124.16 | 123.71 | -0.54% | 13 |
| Jul 18, 2025 | 125.53 | 125.53 | 124.36 | 124.84 | 124.38 | 1.55% | 11 |
| Jul 17, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 122.48 | 0.64% | 2 |
| Jul 16, 2025 | 122.11 | 122.98 | 121.45 | 122.15 | 121.70 | -2.04% | 148 |
| Jul 15, 2025 | 125.50 | 125.50 | 124.19 | 124.69 | 124.23 | -0.25% | 29 |
| Jul 14, 2025 | 125.20 | 127.31 | 125.00 | 125.00 | 124.54 | -0.32% | 82 |
| Jul 11, 2025 | 126.22 | 126.22 | 125.23 | 125.40 | 124.94 | -2.43% | 13 |
| Jul 10, 2025 | 126.05 | 128.52 | 125.35 | 128.52 | 128.05 | 2.73% | 64 |
| Jul 9, 2025 | 127.69 | 127.69 | 124.34 | 125.11 | 124.65 | -1.56% | 164 |
| Jul 8, 2025 | 124.54 | 127.09 | 124.54 | 127.09 | 126.62 | 2.94% | 28 |
| Jul 7, 2025 | 123.86 | 123.95 | 122.00 | 123.46 | 123.01 | -0.12% | 28 |
| Jul 3, 2025 | 124.18 | 124.29 | 123.00 | 123.61 | 123.15 | 3.14% | 40 |
| Jul 2, 2025 | 116.50 | 120.00 | 116.50 | 119.84 | 119.40 | 0.66% | 39 |
| Jul 1, 2025 | 114.25 | 119.40 | 114.00 | 119.06 | 118.62 | 4.70% | 74 |
| Jun 30, 2025 | 112.72 | 114.05 | 112.72 | 113.71 | 113.30 | -0.45% | 53 |