Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	147.83	150.12	147.07	147.20	147.20	-0.72%	457,196
Mar 17, 2026	148.73	151.08	146.04	148.27	148.27	0.36%	457,208
Mar 16, 2026	148.34	149.94	146.76	147.74	147.74	0.39%	507,557
Mar 13, 2026	150.83	152.37	146.35	147.16	147.16	-1.80%	492,408
Mar 12, 2026	151.20	153.46	148.78	149.86	149.86	-1.67%	758,422
Mar 11, 2026	154.82	156.67	152.12	152.40	152.40	-2.53%	614,868
Mar 10, 2026	154.25	159.63	153.62	156.36	156.36	1.26%	780,546
Mar 9, 2026	151.16	154.71	147.63	154.42	154.42	-0.13%	745,855
Mar 6, 2026	156.80	156.80	152.29	154.62	154.62	-3.36%	654,891
Mar 5, 2026	164.95	167.74	158.51	159.99	159.99	-4.19%	523,413
Mar 4, 2026	166.59	168.77	164.47	166.99	166.99	-0.60%	790,345
Mar 3, 2026	166.25	168.86	161.44	168.00	168.00	-2.41%	646,947
Mar 2, 2026	168.18	173.48	165.04	172.14	172.14	1.25%	760,189
Feb 27, 2026	169.88	170.49	163.79	170.02	170.02	-1.16%	955,939
Feb 26, 2026	172.63	173.80	168.49	172.02	172.02	-0.22%	709,400
Feb 25, 2026	180.00	180.00	170.83	172.40	172.40	-3.11%	656,561
Feb 24, 2026	176.62	178.98	175.35	177.94	177.94	0.56%	546,525
Feb 23, 2026	174.50	177.28	171.58	176.95	176.95	0.81%	860,769
Feb 20, 2026	170.00	177.28	169.63	175.52	175.52	2.95%	1,068,237
Feb 19, 2026	171.20	173.28	169.18	170.49	170.49	-0.64%	688,713
Feb 18, 2026	169.20	172.12	169.00	171.58	171.58	1.85%	649,654
Feb 17, 2026	169.16	170.60	167.84	168.47	168.47	-1.53%	661,005
Feb 13, 2026	167.22	172.74	163.64	171.08	170.51	2.39%	749,865
Feb 12, 2026	174.90	177.78	166.73	167.08	166.52	-4.26%	1,143,315
Feb 11, 2026	176.84	180.49	173.62	174.52	173.94	0.04%	1,222,775
Feb 10, 2026	173.23	175.14	171.71	174.45	173.87	1.12%	527,660
Feb 9, 2026	170.93	174.89	169.37	172.52	171.95	0.47%	785,550
Feb 6, 2026	166.26	172.93	163.62	171.71	171.14	5.03%	1,348,856
Feb 5, 2026	164.88	166.78	161.40	163.48	162.94	-2.05%	1,122,623
Feb 4, 2026	160.94	169.62	160.44	166.91	166.35	4.74%	1,692,155
Feb 3, 2026	151.44	159.40	150.83	159.35	158.82	6.60%	1,203,497
Feb 2, 2026	143.79	150.34	143.31	149.48	148.98	3.94%	992,665
Jan 30, 2026	142.57	145.29	140.55	143.82	143.34	-1.05%	920,456
Jan 29, 2026	144.72	152.20	136.55	145.35	144.87	-0.55%	1,966,969
Jan 28, 2026	150.69	151.11	145.98	146.16	145.67	-2.81%	1,508,575
Jan 27, 2026	152.70	153.57	149.61	150.39	149.89	-1.64%	797,745
Jan 26, 2026	153.44	154.57	150.32	152.89	152.38	-0.66%	600,783
Jan 23, 2026	156.31	156.97	151.62	153.91	153.40	-1.72%	649,570
Jan 22, 2026	155.79	158.53	155.06	156.60	156.08	1.18%	914,097
Jan 21, 2026	150.47	156.24	149.21	154.77	154.25	4.01%	629,825
Jan 20, 2026	151.47	154.57	148.75	148.80	148.30	-2.27%	844,668
Jan 16, 2026	154.68	154.68	151.48	152.25	151.74	-0.72%	750,421
Jan 15, 2026	152.17	155.71	151.15	153.36	152.85	1.72%	555,782
Jan 14, 2026	150.35	151.85	149.19	150.77	150.27	0.04%	640,427
Jan 13, 2026	150.86	152.10	149.09	150.71	150.21	0.71%	611,176
Jan 12, 2026	149.44	150.41	147.92	149.65	149.15	-0.54%	634,403
Jan 9, 2026	148.21	150.66	147.23	150.47	149.97	1.97%	996,018
Jan 8, 2026	141.41	147.86	141.41	147.56	147.07	4.11%	713,923
Jan 7, 2026	145.32	145.80	140.70	141.74	141.27	-2.56%	1,056,491
Jan 6, 2026	136.00	145.61	135.29	145.47	144.99	6.41%	1,170,047