Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	114.32	118.39	113.20	116.40	116.40	2.77%	1,697,445
Jan 30, 2025	108.01	114.73	106.26	113.26	113.26	18.44%	2,342,210
Jan 29, 2025	96.05	97.25	95.60	95.63	95.63	-	785,497
Jan 28, 2025	97.16	97.37	95.26	95.63	95.63	-1.80%	680,243
Jan 27, 2025	97.01	98.60	96.43	97.38	97.38	-0.12%	734,772
Jan 24, 2025	97.12	98.73	96.96	97.50	97.50	1.35%	518,654
Jan 23, 2025	96.10	97.06	95.82	96.20	96.20	0.18%	407,547
Jan 22, 2025	96.92	97.03	95.83	96.03	96.03	-1.27%	404,363
Jan 21, 2025	97.09	98.45	96.69	97.27	97.27	1.46%	431,827
Jan 17, 2025	95.64	96.55	94.95	95.87	95.87	1.43%	515,179
Jan 16, 2025	94.31	94.96	93.66	94.52	94.52	0.54%	334,411
Jan 15, 2025	94.86	95.43	93.98	94.01	94.01	1.06%	455,693
Jan 14, 2025	92.18	93.35	91.49	93.02	93.02	1.34%	523,131
Jan 13, 2025	89.30	91.98	89.08	91.79	91.79	2.49%	866,741
Jan 10, 2025	90.53	91.87	89.39	89.56	89.56	-2.75%	700,062
Jan 8, 2025	92.00	92.35	91.00	92.09	92.09	-0.69%	679,650
Jan 7, 2025	92.90	94.12	92.36	92.73	92.73	-0.16%	685,226
Jan 6, 2025	94.91	96.00	92.79	92.88	92.88	-1.44%	703,517
Jan 3, 2025	94.09	94.35	92.65	94.24	94.24	0.72%	455,915
Jan 2, 2025	95.88	96.10	93.38	93.57	93.57	-1.58%	401,658
Dec 31, 2024	94.43	95.16	94.03	95.07	95.07	1.03%	377,003
Dec 30, 2024	93.77	94.82	92.61	94.10	94.10	-0.26%	428,127
Dec 27, 2024	94.54	95.64	93.51	94.35	94.35	-0.99%	359,211
Dec 26, 2024	94.30	95.67	93.86	95.29	95.29	0.60%	331,022
Dec 24, 2024	94.53	94.90	94.11	94.72	94.72	0.03%	181,201
Dec 23, 2024	93.71	94.95	93.49	94.69	94.69	0.91%	460,207
Dec 20, 2024	93.69	95.93	93.66	93.84	93.84	-0.37%	1,218,266
Dec 19, 2024	96.07	97.30	93.85	94.19	94.19	-1.13%	917,265
Dec 18, 2024	98.39	99.28	95.24	95.27	95.27	-2.46%	918,411
Dec 17, 2024	99.03	99.79	97.02	97.67	97.67	-1.44%	599,898
Dec 16, 2024	99.95	101.52	99.02	99.10	99.10	-0.90%	796,269
Dec 13, 2024	100.35	101.33	99.88	100.00	100.00	-1.43%	486,380
Dec 12, 2024	101.37	103.13	101.28	101.45	101.45	-1.36%	617,010
Dec 11, 2024	102.50	103.82	101.60	102.85	102.85	1.34%	637,870
Dec 10, 2024	101.50	103.22	100.50	101.49	101.49	-2.53%	916,796
Dec 9, 2024	107.61	108.30	103.52	104.12	104.12	-2.35%	843,381
Dec 6, 2024	112.65	113.44	103.18	106.63	106.63	-4.69%	1,756,418
Dec 5, 2024	113.80	113.80	111.71	111.88	111.88	-1.37%	448,504
Dec 4, 2024	112.27	114.94	112.27	113.43	113.43	0.75%	509,475
Dec 3, 2024	112.34	113.32	111.81	112.59	112.59	0.41%	317,380
Dec 2, 2024	113.29	114.24	112.10	112.13	112.13	-1.30%	386,005
Nov 29, 2024	113.83	114.99	112.90	113.61	113.61	0.74%	179,196
Nov 27, 2024	113.97	114.99	112.10	112.77	112.77	-0.71%	406,991
Nov 26, 2024	113.00	113.93	112.65	113.58	113.58	-0.49%	302,536
Nov 25, 2024	112.82	115.70	112.82	114.14	114.14	2.08%	373,543
Nov 22, 2024	109.66	111.97	109.20	111.81	111.81	2.27%	263,962
Nov 21, 2024	108.87	110.03	107.97	109.33	109.33	1.27%	626,727
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