Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
139.37
-3.79 (-2.65%)
Aug 29, 2025, 4:00 PM - Market closed
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 141.83 | 142.32 | 138.00 | 139.37 | 139.37 | -2.65% | 834,052 |
| Aug 28, 2025 | 144.30 | 144.30 | 142.45 | 143.16 | 143.16 | -0.20% | 536,884 |
| Aug 27, 2025 | 141.45 | 144.03 | 141.45 | 143.44 | 143.44 | 0.70% | 573,300 |
| Aug 26, 2025 | 143.35 | 143.79 | 142.05 | 142.44 | 142.44 | -0.01% | 437,679 |
| Aug 25, 2025 | 142.32 | 142.82 | 140.97 | 142.45 | 142.45 | 0.23% | 391,069 |
| Aug 22, 2025 | 137.71 | 142.93 | 137.71 | 142.13 | 142.13 | 3.60% | 514,629 |
| Aug 21, 2025 | 136.22 | 137.86 | 135.89 | 137.19 | 137.19 | -0.23% | 512,341 |
| Aug 20, 2025 | 138.32 | 138.80 | 136.35 | 137.51 | 137.51 | -1.04% | 604,464 |
| Aug 19, 2025 | 140.27 | 140.57 | 138.45 | 138.96 | 138.96 | -0.94% | 459,181 |
| Aug 18, 2025 | 138.51 | 140.42 | 138.51 | 140.28 | 139.77 | 1.21% | 485,029 |
| Aug 15, 2025 | 140.53 | 140.56 | 138.35 | 138.60 | 138.09 | -1.18% | 487,997 |
| Aug 14, 2025 | 140.00 | 140.73 | 138.88 | 140.26 | 139.75 | -1.01% | 430,663 |
| Aug 13, 2025 | 138.74 | 141.98 | 138.74 | 141.69 | 141.17 | 2.11% | 559,370 |
| Aug 12, 2025 | 135.92 | 139.17 | 134.82 | 138.76 | 138.25 | 3.08% | 432,780 |
| Aug 11, 2025 | 134.99 | 135.71 | 133.88 | 134.61 | 134.12 | 0.19% | 406,012 |
| Aug 8, 2025 | 135.09 | 135.98 | 134.24 | 134.36 | 133.87 | -0.64% | 473,500 |
| Aug 7, 2025 | 137.72 | 138.17 | 134.67 | 135.23 | 134.74 | -1.26% | 576,698 |
| Aug 6, 2025 | 139.24 | 139.24 | 136.29 | 136.95 | 136.45 | -1.85% | 625,445 |
| Aug 5, 2025 | 137.29 | 139.95 | 136.55 | 139.53 | 139.02 | 1.97% | 1,195,544 |
| Aug 4, 2025 | 133.45 | 137.33 | 131.76 | 136.84 | 136.34 | 4.83% | 1,091,251 |
| Aug 1, 2025 | 130.21 | 133.86 | 126.51 | 130.54 | 130.06 | 3.17% | 1,492,249 |
| Jul 31, 2025 | 124.87 | 128.06 | 124.74 | 126.53 | 126.07 | 0.84% | 882,948 |
| Jul 30, 2025 | 126.70 | 127.47 | 124.57 | 125.48 | 125.02 | -0.77% | 736,251 |
| Jul 29, 2025 | 130.43 | 130.43 | 125.47 | 126.45 | 125.99 | -2.36% | 710,713 |
| Jul 28, 2025 | 128.95 | 130.43 | 128.26 | 129.50 | 129.03 | 0.61% | 583,760 |
| Jul 25, 2025 | 128.44 | 129.15 | 126.97 | 128.71 | 128.24 | 0.69% | 373,406 |
| Jul 24, 2025 | 128.05 | 128.63 | 127.28 | 127.83 | 127.36 | -0.05% | 425,713 |
| Jul 23, 2025 | 128.00 | 128.63 | 126.89 | 127.89 | 127.42 | 1.47% | 534,469 |
| Jul 22, 2025 | 122.85 | 126.33 | 122.69 | 126.04 | 125.58 | 2.82% | 750,878 |
| Jul 21, 2025 | 124.14 | 124.65 | 122.47 | 122.58 | 122.13 | -0.64% | 848,014 |
| Jul 18, 2025 | 124.84 | 124.84 | 122.13 | 123.37 | 122.92 | -0.80% | 543,480 |
| Jul 17, 2025 | 122.59 | 125.38 | 122.20 | 124.37 | 123.92 | 1.00% | 780,875 |
| Jul 16, 2025 | 122.47 | 123.84 | 120.89 | 123.14 | 122.69 | 0.84% | 623,395 |
| Jul 15, 2025 | 125.12 | 125.22 | 122.10 | 122.11 | 121.66 | -1.90% | 913,133 |
| Jul 14, 2025 | 125.82 | 126.18 | 124.09 | 124.48 | 124.03 | -1.07% | 722,230 |
| Jul 11, 2025 | 126.22 | 126.53 | 125.07 | 125.82 | 125.36 | -0.63% | 601,612 |
| Jul 10, 2025 | 125.88 | 129.02 | 125.64 | 126.62 | 126.16 | 0.94% | 797,175 |
| Jul 9, 2025 | 127.11 | 127.40 | 124.12 | 125.44 | 124.98 | -0.14% | 1,089,781 |
| Jul 8, 2025 | 124.59 | 127.72 | 124.01 | 125.62 | 125.16 | 0.87% | 1,372,513 |
| Jul 7, 2025 | 123.06 | 124.77 | 122.49 | 124.54 | 124.09 | 0.27% | 1,595,448 |
| Jul 3, 2025 | 123.00 | 124.67 | 122.72 | 124.21 | 123.76 | 1.41% | 771,015 |
| Jul 2, 2025 | 118.16 | 122.59 | 117.31 | 122.48 | 122.03 | 3.66% | 1,064,571 |
| Jul 1, 2025 | 114.17 | 119.52 | 113.93 | 118.16 | 117.73 | 4.07% | 842,183 |
| Jun 30, 2025 | 113.00 | 114.01 | 112.84 | 113.54 | 113.13 | -0.07% | 564,021 |
| Jun 27, 2025 | 113.30 | 114.37 | 112.59 | 113.62 | 113.21 | 0.56% | 1,223,044 |
| Jun 26, 2025 | 110.59 | 113.27 | 109.80 | 112.99 | 112.58 | 2.86% | 641,056 |
| Jun 25, 2025 | 110.54 | 110.69 | 108.89 | 109.85 | 109.45 | -0.62% | 391,821 |
| Jun 24, 2025 | 109.95 | 111.01 | 109.19 | 110.54 | 110.14 | 1.72% | 430,497 |
| Jun 23, 2025 | 108.00 | 109.37 | 106.37 | 108.67 | 108.27 | -0.39% | 803,349 |
| Jun 20, 2025 | 110.28 | 110.67 | 108.30 | 109.09 | 108.69 | -0.48% | 1,079,950 |