Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	99.57	100.25	98.48	99.19	99.19	-1.17%	741,422
May 29, 2025	100.93	101.09	99.55	100.36	100.36	0.30%	615,259
May 28, 2025	100.86	100.96	99.73	100.06	100.06	-0.99%	426,814
May 27, 2025	99.90	101.11	98.50	101.06	101.06	3.40%	415,910
May 23, 2025	96.03	98.38	96.03	97.74	97.74	-0.70%	603,199
May 22, 2025	98.31	99.01	97.34	98.43	98.43	-0.05%	726,980
May 21, 2025	101.10	102.00	98.41	98.48	98.48	-3.86%	570,126
May 20, 2025	102.08	103.30	101.62	102.43	102.43	-0.24%	609,820
May 19, 2025	100.61	102.95	100.02	102.68	102.68	0.51%	980,166
May 16, 2025	100.79	102.28	100.26	102.16	102.16	1.99%	796,969
May 15, 2025	100.00	100.69	99.37	100.17	99.67	-0.65%	669,464
May 14, 2025	99.67	101.33	98.65	100.83	100.33	0.67%	1,094,305
May 13, 2025	98.91	100.63	98.81	100.16	99.66	2.48%	712,723
May 12, 2025	97.58	98.69	96.15	97.74	97.25	6.22%	801,402
May 9, 2025	91.51	92.35	90.74	92.02	91.56	0.93%	660,562
May 8, 2025	89.90	92.00	88.96	91.17	90.72	2.84%	509,989
May 7, 2025	89.06	89.47	87.70	88.65	88.21	0.44%	585,193
May 6, 2025	88.69	89.50	87.54	88.26	87.82	-1.51%	738,970
May 5, 2025	88.50	91.05	88.43	89.61	89.17	0.25%	737,750
May 2, 2025	88.33	90.58	88.13	89.39	88.95	3.11%	1,150,606
May 1, 2025	84.76	88.00	84.30	86.69	86.26	3.50%	874,875
Apr 30, 2025	85.07	86.88	82.14	83.76	83.34	-5.08%	2,546,191
Apr 29, 2025	87.77	89.58	87.65	88.24	87.80	-0.68%	1,216,645
Apr 28, 2025	88.78	90.45	87.86	88.84	88.40	0.07%	627,657
Apr 25, 2025	88.44	89.91	88.43	88.78	88.34	0.08%	1,064,499
Apr 24, 2025	85.35	89.22	84.75	88.71	88.27	5.16%	996,536
Apr 23, 2025	86.96	89.01	84.30	84.36	83.94	1.10%	448,100
Apr 22, 2025	82.88	83.96	81.88	83.44	83.03	2.18%	667,948
Apr 21, 2025	83.06	83.66	80.29	81.66	81.25	-3.36%	562,144
Apr 17, 2025	84.62	85.61	84.22	84.50	84.08	0.02%	420,699
Apr 16, 2025	84.44	85.80	83.24	84.48	84.06	-0.80%	682,471
Apr 15, 2025	85.65	87.06	84.44	85.16	84.74	-1.22%	598,380
Apr 14, 2025	87.06	87.10	84.70	86.21	85.78	0.27%	706,478
Apr 11, 2025	85.01	87.43	83.01	85.98	85.55	1.76%	764,904
Apr 10, 2025	86.85	86.85	82.38	84.49	84.07	-5.12%	866,093
Apr 9, 2025	77.90	90.11	77.90	89.05	88.61	12.48%	1,165,672
Apr 8, 2025	84.42	84.94	78.10	79.17	78.78	-2.99%	837,379
Apr 7, 2025	78.50	86.08	76.82	81.61	81.21	-1.17%	1,258,672
Apr 4, 2025	81.98	84.02	78.74	82.58	82.17	-4.62%	946,685
Apr 3, 2025	91.48	91.79	86.31	86.58	86.15	-9.61%	946,123
Apr 2, 2025	92.30	96.02	92.30	95.79	95.31	1.98%	573,783
Apr 1, 2025	92.68	94.15	91.60	93.93	93.46	-0.16%	540,373
Mar 31, 2025	92.69	94.71	91.40	94.08	93.61	-0.24%	674,081
Mar 28, 2025	96.59	97.41	93.01	94.31	93.84	-2.83%	649,863
Mar 27, 2025	97.56	97.97	96.12	97.06	96.58	-1.06%	1,303,672
Mar 26, 2025	99.07	100.03	97.77	98.10	97.61	-1.03%	596,878
Mar 25, 2025	99.40	99.60	98.16	99.12	98.63	0.43%	603,342
Mar 24, 2025	97.09	98.95	97.09	98.70	98.21	3.05%	864,573
Mar 21, 2025	96.00	96.57	94.16	95.78	95.30	-1.95%	1,047,175
Mar 20, 2025	96.15	98.40	96.15	97.68	97.20	0.37%	677,594