Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
88.93
+0.22 (0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Oshkosh Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 88.44 | 89.91 | 88.43 | 88.78 | 88.78 | 0.08% | 1,064,494 |
Apr 24, 2025 | 85.35 | 89.22 | 84.75 | 88.71 | 88.71 | 5.16% | 996,536 |
Apr 23, 2025 | 86.96 | 89.01 | 84.30 | 84.36 | 84.36 | 1.10% | 448,100 |
Apr 22, 2025 | 82.88 | 83.96 | 81.88 | 83.44 | 83.44 | 2.18% | 667,948 |
Apr 21, 2025 | 83.06 | 83.66 | 80.29 | 81.66 | 81.66 | -3.36% | 562,144 |
Apr 17, 2025 | 84.62 | 85.61 | 84.22 | 84.50 | 84.50 | 0.02% | 420,699 |
Apr 16, 2025 | 84.44 | 85.80 | 83.24 | 84.48 | 84.48 | -0.80% | 682,471 |
Apr 15, 2025 | 85.65 | 87.06 | 84.44 | 85.16 | 85.16 | -1.22% | 598,380 |
Apr 14, 2025 | 87.06 | 87.10 | 84.70 | 86.21 | 86.21 | 0.27% | 706,478 |
Apr 11, 2025 | 85.01 | 87.43 | 83.01 | 85.98 | 85.98 | 1.76% | 764,904 |
Apr 10, 2025 | 86.85 | 86.85 | 82.38 | 84.49 | 84.49 | -5.12% | 866,093 |
Apr 9, 2025 | 77.90 | 90.11 | 77.90 | 89.05 | 89.05 | 12.48% | 1,165,672 |
Apr 8, 2025 | 84.42 | 84.94 | 78.10 | 79.17 | 79.17 | -2.99% | 837,379 |
Apr 7, 2025 | 78.50 | 86.08 | 76.82 | 81.61 | 81.61 | -1.17% | 1,258,672 |
Apr 4, 2025 | 81.98 | 84.02 | 78.74 | 82.58 | 82.58 | -4.62% | 946,685 |
Apr 3, 2025 | 91.48 | 91.79 | 86.31 | 86.58 | 86.58 | -9.61% | 946,123 |
Apr 2, 2025 | 92.30 | 96.02 | 92.30 | 95.79 | 95.79 | 1.98% | 573,783 |
Apr 1, 2025 | 92.68 | 94.15 | 91.60 | 93.93 | 93.93 | -0.16% | 540,373 |
Mar 31, 2025 | 92.69 | 94.71 | 91.40 | 94.08 | 94.08 | -0.24% | 674,081 |
Mar 28, 2025 | 96.59 | 97.41 | 93.01 | 94.31 | 94.31 | -2.83% | 649,863 |
Mar 27, 2025 | 97.56 | 97.97 | 96.12 | 97.06 | 97.06 | -1.06% | 1,303,672 |
Mar 26, 2025 | 99.07 | 100.03 | 97.77 | 98.10 | 98.10 | -1.03% | 596,878 |
Mar 25, 2025 | 99.40 | 99.60 | 98.16 | 99.12 | 99.12 | 0.43% | 603,342 |
Mar 24, 2025 | 97.09 | 98.95 | 97.09 | 98.70 | 98.70 | 3.05% | 864,573 |
Mar 21, 2025 | 96.00 | 96.57 | 94.16 | 95.78 | 95.78 | -1.95% | 1,047,175 |
Mar 20, 2025 | 96.15 | 98.40 | 96.15 | 97.68 | 97.68 | 0.37% | 677,594 |
Mar 19, 2025 | 95.80 | 97.97 | 95.80 | 97.32 | 97.32 | 1.86% | 591,805 |
Mar 18, 2025 | 96.60 | 96.83 | 94.71 | 95.54 | 95.54 | -1.47% | 834,149 |
Mar 17, 2025 | 95.38 | 97.35 | 94.67 | 96.97 | 96.97 | 1.25% | 1,010,374 |
Mar 14, 2025 | 96.36 | 96.55 | 94.63 | 95.77 | 95.77 | 0.79% | 1,066,065 |
Mar 13, 2025 | 95.08 | 95.63 | 93.66 | 95.02 | 95.02 | -0.59% | 719,694 |
Mar 12, 2025 | 96.76 | 97.00 | 94.57 | 95.58 | 95.58 | -0.70% | 493,297 |
Mar 11, 2025 | 97.02 | 97.41 | 94.10 | 96.25 | 96.25 | -0.80% | 671,734 |
Mar 10, 2025 | 96.55 | 98.87 | 96.39 | 97.03 | 97.03 | -1.33% | 834,199 |
Mar 7, 2025 | 96.97 | 98.80 | 96.26 | 98.34 | 98.34 | 0.82% | 623,777 |
Mar 6, 2025 | 95.20 | 98.96 | 94.95 | 97.54 | 97.54 | 1.56% | 1,067,317 |
Mar 5, 2025 | 95.86 | 97.28 | 94.43 | 96.04 | 96.04 | 0.70% | 883,783 |
Mar 4, 2025 | 95.69 | 97.37 | 93.19 | 95.37 | 95.37 | -2.16% | 813,958 |
Mar 3, 2025 | 103.07 | 103.56 | 97.23 | 97.48 | 97.48 | -4.71% | 962,342 |
Feb 28, 2025 | 101.25 | 102.69 | 100.71 | 102.30 | 102.30 | 0.95% | 483,642 |
Feb 27, 2025 | 101.90 | 104.05 | 101.00 | 101.34 | 101.34 | -1.28% | 578,145 |
Feb 26, 2025 | 103.28 | 104.86 | 102.59 | 102.65 | 102.65 | -0.21% | 465,898 |
Feb 25, 2025 | 103.44 | 104.06 | 101.75 | 102.87 | 102.87 | -0.07% | 437,591 |
Feb 24, 2025 | 103.47 | 104.63 | 101.79 | 102.94 | 102.94 | -0.22% | 709,935 |
Feb 21, 2025 | 110.81 | 111.40 | 102.95 | 103.17 | 103.17 | -6.46% | 802,826 |
Feb 20, 2025 | 109.80 | 111.46 | 109.20 | 110.30 | 110.30 | 0.53% | 741,103 |
Feb 19, 2025 | 108.00 | 111.47 | 107.90 | 109.72 | 109.72 | 0.48% | 556,021 |
Feb 18, 2025 | 108.02 | 110.09 | 107.15 | 109.20 | 109.20 | 1.68% | 696,797 |
Feb 14, 2025 | 108.94 | 109.23 | 106.67 | 107.40 | 107.40 | -1.03% | 587,145 |
Feb 13, 2025 | 108.31 | 109.00 | 106.86 | 108.52 | 108.01 | 0.58% | 573,699 |