Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
109.33
+1.37 (1.27%)
Nov 21, 2024, 4:00 PM EST - Market closed
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 107.84 | 108.38 | 106.84 | 107.96 | 107.96 | 0.14% | 282,151 |
| Nov 19, 2024 | 107.46 | 108.46 | 106.74 | 107.81 | 107.81 | -1.30% | 364,388 |
| Nov 18, 2024 | 108.94 | 110.35 | 108.67 | 109.23 | 109.23 | 0.58% | 578,279 |
| Nov 15, 2024 | 111.80 | 112.27 | 107.84 | 108.60 | 108.60 | -2.74% | 469,427 |
| Nov 14, 2024 | 111.26 | 113.20 | 110.38 | 111.66 | 111.19 | 1.12% | 580,227 |
| Nov 13, 2024 | 111.53 | 112.42 | 110.27 | 110.42 | 109.95 | -0.72% | 490,490 |
| Nov 12, 2024 | 111.94 | 112.34 | 110.75 | 111.22 | 110.75 | -1.17% | 459,545 |
| Nov 11, 2024 | 112.88 | 113.89 | 112.38 | 112.54 | 112.07 | 0.82% | 343,538 |
| Nov 8, 2024 | 111.76 | 112.96 | 110.66 | 111.63 | 111.16 | -0.56% | 513,976 |
| Nov 7, 2024 | 114.77 | 114.86 | 112.17 | 112.26 | 111.79 | -2.82% | 615,786 |
| Nov 6, 2024 | 112.00 | 115.96 | 111.29 | 115.52 | 115.03 | 9.88% | 895,695 |
| Nov 5, 2024 | 102.61 | 105.25 | 102.20 | 105.13 | 104.69 | 2.14% | 420,333 |
| Nov 4, 2024 | 102.89 | 104.99 | 102.44 | 102.93 | 102.50 | -0.25% | 492,801 |
| Nov 1, 2024 | 102.89 | 104.98 | 102.06 | 103.19 | 102.76 | 0.93% | 555,303 |
| Oct 31, 2024 | 104.58 | 105.93 | 102.21 | 102.24 | 101.81 | -3.96% | 770,124 |
| Oct 30, 2024 | 104.93 | 110.59 | 103.60 | 106.46 | 106.01 | -1.27% | 1,426,616 |
| Oct 29, 2024 | 109.53 | 110.49 | 107.39 | 107.83 | 107.38 | -1.99% | 941,364 |
| Oct 28, 2024 | 107.00 | 110.81 | 107.00 | 110.02 | 109.56 | 3.69% | 1,011,110 |
| Oct 25, 2024 | 104.95 | 107.12 | 104.01 | 106.10 | 105.65 | 1.86% | 626,050 |
| Oct 24, 2024 | 103.66 | 104.52 | 102.48 | 104.16 | 103.72 | 0.69% | 536,747 |
| Oct 23, 2024 | 104.69 | 104.84 | 102.43 | 103.45 | 103.01 | -1.68% | 317,182 |
| Oct 22, 2024 | 104.75 | 106.73 | 103.76 | 105.22 | 104.78 | 0.91% | 726,207 |
| Oct 21, 2024 | 108.12 | 108.12 | 104.21 | 104.27 | 103.83 | -3.58% | 557,180 |
| Oct 18, 2024 | 106.83 | 108.18 | 105.31 | 108.14 | 107.68 | 1.87% | 661,266 |
| Oct 17, 2024 | 105.88 | 106.51 | 105.15 | 106.16 | 105.71 | 0.36% | 418,917 |
| Oct 16, 2024 | 105.05 | 107.25 | 104.53 | 105.78 | 105.33 | 1.55% | 452,898 |
| Oct 15, 2024 | 103.80 | 105.91 | 103.50 | 104.17 | 103.73 | -0.37% | 545,231 |
| Oct 14, 2024 | 102.25 | 104.69 | 101.90 | 104.56 | 104.12 | 0.58% | 464,441 |
| Oct 11, 2024 | 99.60 | 103.96 | 99.51 | 103.96 | 103.52 | 4.30% | 601,772 |
| Oct 10, 2024 | 98.66 | 99.82 | 98.24 | 99.67 | 99.25 | -0.23% | 335,199 |
| Oct 9, 2024 | 99.83 | 101.36 | 99.36 | 99.90 | 99.48 | -0.25% | 373,224 |
| Oct 8, 2024 | 101.12 | 101.49 | 99.40 | 100.15 | 99.73 | -1.47% | 338,086 |
| Oct 7, 2024 | 100.09 | 101.89 | 99.86 | 101.64 | 101.21 | 0.93% | 389,267 |
| Oct 4, 2024 | 100.35 | 101.09 | 99.32 | 100.70 | 100.28 | 1.78% | 436,358 |
| Oct 3, 2024 | 99.11 | 99.73 | 97.68 | 98.94 | 98.52 | -1.12% | 513,034 |
| Oct 2, 2024 | 98.37 | 100.38 | 97.81 | 100.06 | 99.64 | 1.61% | 582,127 |
| Oct 1, 2024 | 99.31 | 99.41 | 98.02 | 98.47 | 98.06 | -1.74% | 464,581 |
| Sep 30, 2024 | 99.62 | 100.57 | 98.53 | 100.21 | 99.79 | 0.02% | 481,031 |
| Sep 27, 2024 | 100.43 | 101.39 | 99.18 | 100.19 | 99.77 | 0.83% | 987,013 |
| Sep 26, 2024 | 101.58 | 101.90 | 98.94 | 99.37 | 98.95 | -0.24% | 1,013,260 |
| Sep 25, 2024 | 102.78 | 102.78 | 99.18 | 99.61 | 99.19 | -2.83% | 712,374 |
| Sep 24, 2024 | 102.43 | 102.92 | 101.49 | 102.51 | 102.08 | 0.92% | 618,071 |
| Sep 23, 2024 | 100.67 | 101.88 | 100.18 | 101.58 | 101.15 | 1.02% | 556,671 |
| Sep 20, 2024 | 101.76 | 101.88 | 100.11 | 100.55 | 100.13 | -1.90% | 989,644 |
| Sep 19, 2024 | 105.33 | 105.50 | 101.66 | 102.50 | 102.07 | -2.59% | 1,013,023 |
| Sep 18, 2024 | 104.36 | 109.28 | 103.28 | 105.23 | 104.79 | 1.10% | 548,930 |
| Sep 17, 2024 | 102.68 | 105.21 | 102.32 | 104.09 | 103.65 | 2.25% | 472,582 |
| Sep 16, 2024 | 101.09 | 102.49 | 100.23 | 101.80 | 101.37 | 1.42% | 586,813 |
| Sep 13, 2024 | 99.21 | 100.49 | 98.75 | 100.37 | 99.95 | 2.77% | 379,889 |
| Sep 12, 2024 | 97.52 | 98.53 | 96.76 | 97.66 | 97.25 | 0.09% | 537,448 |
| Sep 11, 2024 | 96.96 | 97.75 | 94.72 | 97.57 | 97.16 | -0.05% | 614,694 |
| Sep 10, 2024 | 97.97 | 98.34 | 96.67 | 97.62 | 97.21 | 0.13% | 350,329 |
| Sep 9, 2024 | 97.59 | 98.80 | 97.27 | 97.49 | 97.08 | 0.29% | 537,828 |
| Sep 6, 2024 | 99.40 | 100.20 | 96.66 | 97.21 | 96.80 | -2.06% | 461,301 |
| Sep 5, 2024 | 101.19 | 101.19 | 98.20 | 99.25 | 98.83 | -1.84% | 554,386 |
| Sep 4, 2024 | 102.45 | 102.81 | 100.44 | 101.11 | 100.68 | -1.86% | 558,579 |
| Sep 3, 2024 | 106.79 | 106.85 | 102.47 | 103.03 | 102.60 | -4.52% | 431,252 |
| Aug 30, 2024 | 107.01 | 108.10 | 105.61 | 107.91 | 107.46 | 1.13% | 302,633 |
| Aug 29, 2024 | 107.37 | 107.98 | 105.65 | 106.70 | 106.25 | 0.57% | 319,339 |
| Aug 28, 2024 | 106.30 | 107.58 | 105.49 | 106.09 | 105.64 | -0.18% | 267,210 |
| Aug 27, 2024 | 106.86 | 107.82 | 105.05 | 106.28 | 105.83 | -1.13% | 413,647 |
| Aug 26, 2024 | 107.80 | 109.25 | 107.38 | 107.50 | 107.05 | 0.47% | 274,261 |
| Aug 23, 2024 | 105.85 | 107.92 | 105.04 | 107.00 | 106.55 | 1.59% | 467,484 |
| Aug 22, 2024 | 103.88 | 105.98 | 103.25 | 105.33 | 104.89 | 1.29% | 420,479 |
| Aug 21, 2024 | 102.24 | 104.04 | 102.15 | 103.99 | 103.55 | 2.53% | 370,661 |
| Aug 20, 2024 | 103.54 | 103.54 | 101.18 | 101.42 | 100.99 | -1.94% | 305,413 |
| Aug 19, 2024 | 102.94 | 104.20 | 102.47 | 103.43 | 102.99 | 0.83% | 241,253 |
| Aug 16, 2024 | 103.37 | 103.81 | 102.02 | 102.58 | 102.15 | -1.07% | 280,558 |
| Aug 15, 2024 | 102.63 | 104.03 | 101.77 | 103.69 | 102.79 | 3.26% | 435,424 |
| Aug 14, 2024 | 101.08 | 101.77 | 99.89 | 100.42 | 99.55 | -0.16% | 296,152 |
| Aug 13, 2024 | 100.41 | 101.42 | 99.39 | 100.58 | 99.71 | 0.87% | 280,938 |
| Aug 12, 2024 | 101.00 | 101.06 | 99.37 | 99.71 | 98.85 | -1.25% | 315,496 |
| Aug 9, 2024 | 100.93 | 101.82 | 99.84 | 100.97 | 100.10 | 0.04% | 534,710 |
| Aug 8, 2024 | 99.70 | 101.56 | 99.51 | 100.93 | 100.06 | 2.10% | 349,254 |
| Aug 7, 2024 | 100.38 | 101.44 | 98.58 | 98.85 | 97.99 | -0.02% | 534,397 |
| Aug 6, 2024 | 98.49 | 100.88 | 97.46 | 98.87 | 98.01 | 0.74% | 607,742 |
| Aug 5, 2024 | 95.89 | 99.63 | 93.34 | 98.14 | 97.29 | -1.92% | 774,536 |
| Aug 2, 2024 | 102.57 | 102.57 | 99.31 | 100.06 | 99.19 | -4.90% | 674,620 |
| Aug 1, 2024 | 109.52 | 110.16 | 104.14 | 105.22 | 104.31 | -3.16% | 766,858 |
| Jul 31, 2024 | 113.85 | 113.85 | 108.60 | 108.65 | 107.71 | -5.02% | 1,290,698 |
| Jul 30, 2024 | 116.00 | 116.39 | 113.83 | 114.39 | 113.40 | -1.26% | 648,982 |
| Jul 29, 2024 | 115.95 | 116.50 | 114.42 | 115.85 | 114.85 | -0.15% | 487,169 |
| Jul 26, 2024 | 115.30 | 117.12 | 114.29 | 116.02 | 115.02 | 2.07% | 466,162 |
| Jul 25, 2024 | 108.04 | 114.32 | 108.00 | 113.67 | 112.69 | 5.37% | 707,710 |
| Jul 24, 2024 | 111.07 | 112.08 | 107.72 | 107.88 | 106.95 | -3.65% | 404,503 |
| Jul 23, 2024 | 108.44 | 112.41 | 108.44 | 111.97 | 111.00 | 2.08% | 403,747 |
| Jul 22, 2024 | 108.06 | 109.85 | 106.42 | 109.69 | 108.74 | 1.78% | 395,318 |
| Jul 19, 2024 | 109.34 | 109.34 | 106.88 | 107.77 | 106.84 | -1.23% | 372,953 |
| Jul 18, 2024 | 110.90 | 114.58 | 108.99 | 109.11 | 108.17 | -1.93% | 562,996 |
| Jul 17, 2024 | 112.28 | 113.88 | 110.75 | 111.26 | 110.30 | -1.99% | 524,637 |
| Jul 16, 2024 | 109.91 | 113.95 | 109.15 | 113.52 | 112.54 | 3.85% | 720,949 |
| Jul 15, 2024 | 108.69 | 110.99 | 107.65 | 109.31 | 108.36 | 1.18% | 666,323 |
| Jul 12, 2024 | 107.63 | 108.81 | 107.03 | 108.03 | 107.09 | 1.52% | 343,785 |
| Jul 11, 2024 | 104.81 | 107.20 | 104.42 | 106.41 | 105.49 | 2.62% | 353,146 |
| Jul 10, 2024 | 102.55 | 104.00 | 102.11 | 103.69 | 102.79 | 1.36% | 580,469 |
| Jul 9, 2024 | 103.34 | 103.96 | 101.92 | 102.30 | 101.41 | -1.74% | 573,107 |
| Jul 8, 2024 | 103.72 | 104.46 | 103.49 | 104.11 | 103.21 | 1.12% | 446,280 |
| Jul 5, 2024 | 105.29 | 105.30 | 102.45 | 102.96 | 102.07 | -2.84% | 1,044,742 |
| Jul 3, 2024 | 106.26 | 106.90 | 105.34 | 105.97 | 105.05 | 0.11% | 151,706 |
| Jul 2, 2024 | 105.60 | 106.40 | 105.25 | 105.85 | 104.93 | 0.19% | 521,510 |