Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	113.30	114.37	112.59	113.62	113.62	0.56%	1,215,004
Jun 26, 2025	110.59	113.27	109.80	112.99	112.99	2.86%	641,056
Jun 25, 2025	110.54	110.69	108.89	109.85	109.85	-0.62%	391,821
Jun 24, 2025	109.95	111.01	109.19	110.54	110.54	1.72%	430,497
Jun 23, 2025	108.00	109.37	106.37	108.67	108.67	-0.39%	803,349
Jun 20, 2025	110.28	110.67	108.30	109.09	109.09	-0.48%	1,079,950
Jun 18, 2025	110.00	111.19	109.49	109.62	109.62	-0.18%	870,967
Jun 17, 2025	110.76	111.12	109.25	109.82	109.82	-1.54%	747,681
Jun 16, 2025	111.56	112.44	110.97	111.54	111.54	0.50%	583,830
Jun 13, 2025	110.07	112.01	109.63	110.98	110.98	-0.27%	746,811
Jun 12, 2025	109.77	111.97	109.45	111.28	111.28	0.42%	680,546
Jun 11, 2025	112.49	112.84	110.78	110.81	110.81	-0.59%	725,919
Jun 10, 2025	111.01	112.14	110.00	111.47	111.47	0.70%	570,498
Jun 9, 2025	110.40	111.53	109.76	110.69	110.69	1.23%	812,674
Jun 6, 2025	111.95	111.98	109.31	109.34	109.34	-0.25%	1,283,795
Jun 5, 2025	103.62	110.55	103.13	109.61	109.61	7.32%	2,693,424
Jun 4, 2025	102.75	102.75	101.37	102.13	102.13	-0.20%	559,227
Jun 3, 2025	100.20	102.55	100.12	102.33	102.33	4.11%	1,032,400
Jun 2, 2025	99.47	99.47	97.28	98.29	98.29	-0.91%	727,762
May 30, 2025	99.57	100.25	98.48	99.19	99.19	-1.17%	748,693
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