Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	124.84	124.84	122.95	123.16	-	-0.97%	62,308
Jul 17, 2025	122.59	125.38	122.20	124.37	124.37	1.00%	780,875
Jul 16, 2025	122.47	123.84	120.89	123.14	123.14	0.84%	623,395
Jul 15, 2025	125.12	125.22	122.10	122.11	122.11	-1.90%	913,133
Jul 14, 2025	125.82	126.18	124.09	124.48	124.48	-1.07%	722,230
Jul 11, 2025	126.22	126.53	125.07	125.82	125.82	-0.63%	601,612
Jul 10, 2025	125.88	129.02	125.64	126.62	126.62	0.94%	797,175
Jul 9, 2025	127.11	127.40	124.12	125.44	125.44	-0.14%	1,089,781
Jul 8, 2025	124.59	127.72	124.01	125.62	125.62	0.87%	1,372,513
Jul 7, 2025	123.06	124.77	122.49	124.54	124.54	0.27%	1,595,448
Jul 3, 2025	123.00	124.67	122.72	124.21	124.21	1.41%	771,015
Jul 2, 2025	118.16	122.59	117.31	122.48	122.48	3.66%	1,064,571
Jul 1, 2025	114.17	119.52	113.93	118.16	118.16	4.07%	842,183
Jun 30, 2025	113.00	114.01	112.84	113.54	113.54	-0.07%	564,021
Jun 27, 2025	113.30	114.37	112.59	113.62	113.62	0.56%	1,223,044
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