Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	131.07	132.09	130.42	131.07	131.07	0.53%	451,125
Dec 19, 2025	128.66	130.68	128.29	130.38	130.38	1.49%	1,426,085
Dec 18, 2025	127.84	130.14	127.66	128.47	128.47	1.77%	569,503
Dec 17, 2025	128.26	129.79	126.06	126.23	126.23	-1.78%	638,420
Dec 16, 2025	130.25	131.14	127.68	128.52	128.52	-1.16%	590,838
Dec 15, 2025	134.28	134.28	129.59	130.03	130.03	-1.86%	548,313
Dec 12, 2025	134.14	135.28	131.82	132.49	132.49	-0.79%	774,895
Dec 11, 2025	132.69	135.48	132.51	133.55	133.55	0.82%	656,995
Dec 10, 2025	126.47	133.33	126.25	132.47	132.47	5.08%	1,082,772
Dec 9, 2025	128.02	131.26	125.55	126.06	126.06	-2.14%	740,096
Dec 8, 2025	129.43	131.20	128.22	128.82	128.82	-0.47%	624,880
Dec 5, 2025	131.00	131.72	129.19	129.43	129.43	-1.14%	691,048
Dec 4, 2025	128.71	130.94	127.64	130.92	130.92	2.16%	439,821
Dec 3, 2025	125.43	128.68	124.50	128.15	128.15	2.72%	819,866
Dec 2, 2025	127.95	129.62	123.56	124.76	124.76	-1.96%	815,979
Dec 1, 2025	126.23	128.77	126.23	127.26	127.26	-0.72%	740,558
Nov 28, 2025	127.67	128.97	126.50	128.18	128.18	0.83%	186,914
Nov 26, 2025	127.52	128.30	126.46	127.12	127.12	-0.44%	515,169
Nov 25, 2025	127.17	128.03	124.79	127.68	127.68	1.96%	561,097
Nov 24, 2025	123.98	126.56	122.72	125.23	125.23	1.88%	721,511
Nov 21, 2025	118.90	124.78	118.90	122.92	122.92	3.65%	598,858
Nov 20, 2025	123.38	125.01	118.49	118.59	118.59	-2.50%	639,482
Nov 19, 2025	122.51	123.86	121.07	121.63	121.63	-0.54%	340,790
Nov 18, 2025	120.19	123.43	119.83	122.29	122.29	0.61%	548,243
Nov 17, 2025	123.80	124.27	120.60	121.55	121.55	-2.43%	577,532
Nov 14, 2025	124.49	126.36	123.70	124.58	124.07	0.25%	461,027
Nov 13, 2025	124.13	125.83	123.88	124.27	123.76	-0.70%	727,553
Nov 12, 2025	125.02	127.36	124.91	125.15	124.64	0.51%	684,244
Nov 11, 2025	122.90	124.99	122.44	124.52	124.01	1.68%	371,798
Nov 10, 2025	122.92	123.14	120.01	122.46	121.96	0.82%	693,180
Nov 7, 2025	123.64	124.86	119.78	121.46	120.96	-3.33%	871,524
Nov 6, 2025	125.82	127.46	122.22	125.64	125.13	0.50%	1,133,516
Nov 5, 2025	121.07	125.70	120.50	125.01	124.50	3.81%	838,193
Nov 4, 2025	120.45	121.96	119.38	120.42	119.93	-0.74%	1,022,724
Nov 3, 2025	122.27	122.48	118.53	121.32	120.82	-1.60%	1,128,521
Oct 31, 2025	123.00	125.59	121.26	123.29	122.79	0.04%	1,066,793
Oct 30, 2025	124.01	126.96	122.08	123.24	122.74	-1.26%	1,407,932
Oct 29, 2025	131.48	132.87	122.72	124.81	124.30	-9.25%	2,224,582
Oct 28, 2025	138.86	139.79	136.47	137.53	136.97	-1.20%	1,061,812
Oct 27, 2025	141.12	141.12	137.61	139.20	138.63	-0.19%	928,145
Oct 24, 2025	140.78	141.13	139.03	139.47	138.90	-0.31%	751,579
Oct 23, 2025	134.53	139.98	134.29	139.90	139.33	4.69%	953,977
Oct 22, 2025	135.80	136.37	133.37	133.63	133.08	-2.10%	479,117
Oct 21, 2025	133.98	137.31	133.98	136.49	135.93	1.23%	426,214
Oct 20, 2025	133.29	136.06	133.08	134.83	134.28	2.24%	450,701
Oct 17, 2025	134.39	136.82	131.58	131.88	131.34	-3.13%	1,870,306
Oct 16, 2025	136.61	137.30	134.69	136.14	135.58	-0.02%	553,530
Oct 15, 2025	135.99	137.37	134.16	136.17	135.61	3.58%	800,400
Oct 14, 2025	127.80	133.08	127.10	131.46	130.92	1.91%	490,821
Oct 13, 2025	126.46	129.09	126.46	129.00	128.47	3.85%	624,679