Oshkosh Corporation (LON:0KDI)
London · Delayed Price · Currency is GBP · Price in USD 120.69
-4.43 (-3.54%)
At close: Nov 3, 2025
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 122.50 | 125.08 | 122.50 | 125.08 | 125.08 | 2.97% | 22 |
| Nov 4, 2025 | 121.21 | 122.06 | 118.73 | 121.47 | 121.47 | 0.65% | 14 |
| Nov 3, 2025 | 123.29 | 123.29 | 119.78 | 120.69 | 120.69 | -3.54% | 179 |
| Oct 31, 2025 | 125.00 | 125.12 | 122.11 | 125.12 | 125.12 | 1.03% | 6 |
| Oct 30, 2025 | 123.77 | 125.52 | 122.32 | 123.85 | 123.85 | -0.92% | 11 |
| Oct 29, 2025 | 130.95 | 131.00 | 124.00 | 125.00 | 125.00 | -9.77% | 398 |
| Oct 28, 2025 | 138.50 | 139.05 | 138.08 | 138.54 | 138.54 | -0.19% | 4 |
| Oct 27, 2025 | 142.21 | 142.21 | 138.41 | 138.80 | 138.80 | -0.77% | 14 |
| Oct 24, 2025 | 140.78 | 140.78 | 139.88 | 139.88 | 139.88 | 0.98% | 2 |
| Oct 23, 2025 | 133.28 | 138.52 | 133.28 | 138.52 | 138.52 | 2.48% | 11 |
| Oct 22, 2025 | 136.23 | 136.23 | 135.17 | 135.17 | 135.17 | -1.30% | 25 |
| Oct 21, 2025 | 134.40 | 136.98 | 133.88 | 136.95 | 136.95 | 1.60% | 93 |
| Oct 20, 2025 | 132.30 | 135.86 | 132.30 | 134.79 | 134.79 | -0.93% | 62 |
| Oct 17, 2025 | 136.14 | 136.14 | 136.06 | 136.06 | 136.06 | 0.38% | 1 |
| Oct 16, 2025 | 137.22 | 137.23 | 135.29 | 135.55 | 135.55 | -0.88% | 110 |
| Oct 15, 2025 | 136.76 | 136.76 | 133.95 | 136.76 | 136.76 | 3.10% | 7 |
| Oct 14, 2025 | 128.26 | 133.03 | 128.26 | 132.64 | 132.64 | 3.87% | 12 |
| Oct 13, 2025 | 127.18 | 128.12 | 126.11 | 127.70 | 127.70 | 1.02% | 18 |
| Oct 10, 2025 | 135.21 | 135.21 | 126.41 | 126.41 | 126.41 | -5.69% | 34 |
| Oct 9, 2025 | 135.64 | 135.90 | 133.38 | 134.04 | 134.04 | -0.93% | 84 |
| Oct 8, 2025 | 130.97 | 135.30 | 130.97 | 135.30 | 135.30 | 2.75% | 197 |
| Oct 7, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | -0.27% | 20 |
| Oct 6, 2025 | 133.34 | 133.34 | 131.73 | 132.04 | 132.04 | -0.25% | 1,003 |
| Oct 3, 2025 | 130.55 | 132.94 | 129.81 | 132.38 | 132.38 | 2.96% | 205 |
| Oct 2, 2025 | 128.30 | 130.49 | 128.30 | 128.57 | 128.57 | -0.23% | 5 |
| Oct 1, 2025 | 129.08 | 129.46 | 128.25 | 128.86 | 128.86 | 0.53% | 207 |
| Sep 30, 2025 | 128.08 | 130.18 | 127.92 | 128.18 | 128.18 | -0.28% | 7 |
| Sep 29, 2025 | 130.86 | 131.05 | 128.54 | 128.54 | 128.54 | -0.42% | 33 |
| Sep 26, 2025 | 127.79 | 130.18 | 127.79 | 129.08 | 129.08 | 2.27% | 10 |
| Sep 25, 2025 | 127.49 | 127.49 | 126.22 | 126.22 | 126.22 | -3.46% | 40 |
| Sep 24, 2025 | 131.00 | 131.00 | 129.82 | 130.74 | 130.74 | -0.21% | 14 |
| Sep 23, 2025 | 134.09 | 134.68 | 131.01 | 131.01 | 131.01 | -1.01% | 11 |
| Sep 22, 2025 | 132.91 | 133.52 | 131.82 | 132.35 | 132.35 | -0.77% | 19 |
| Sep 19, 2025 | 134.67 | 136.89 | 133.38 | 133.38 | 133.38 | -2.32% | 6 |
| Sep 18, 2025 | 134.96 | 136.66 | 134.70 | 136.55 | 136.55 | -1.05% | 28 |
| Sep 17, 2025 | 135.50 | 138.00 | 135.09 | 138.00 | 138.00 | 1.90% | 76 |
| Sep 16, 2025 | 135.37 | 136.01 | 135.05 | 135.43 | 135.43 | -0.80% | 6 |
| Sep 15, 2025 | 137.00 | 138.00 | 135.34 | 136.52 | 136.52 | -1.03% | 40 |
| Sep 12, 2025 | 138.71 | 138.71 | 137.47 | 137.95 | 137.95 | -1.38% | 33 |
| 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 |