Skip to main content
Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
96.04
+0.67 (0.70%)
Mar 5, 2025, 4:00 PM EST - Market closed

Oshkosh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202595.8697.2894.4396.0496.040.70%883,582
Mar 4, 202595.6997.3793.1995.3795.37-2.16%813,958
Mar 3, 2025103.07103.5697.2397.4897.48-4.71%962,342
Feb 28, 2025101.25102.69100.71102.30102.300.95%483,642
Feb 27, 2025101.90104.05101.00101.34101.34-1.28%578,145
Feb 26, 2025103.28104.86102.59102.65102.65-0.21%465,898
Feb 25, 2025103.44104.06101.75102.87102.87-0.07%437,591
Feb 24, 2025103.47104.63101.79102.94102.94-0.22%709,935
Feb 21, 2025110.81111.40102.95103.17103.17-6.46%802,826
Feb 20, 2025109.80111.46109.20110.30110.300.53%741,103
Feb 19, 2025108.00111.47107.90109.72109.720.48%556,021
Feb 18, 2025108.02110.09107.15109.20109.201.68%696,797
Feb 14, 2025108.94109.23106.67107.40107.40-1.03%587,145
Feb 13, 2025108.31109.00106.86108.52108.010.58%573,699
Feb 12, 2025108.93109.84107.74107.89107.38-2.92%809,134
Feb 11, 2025109.28112.27109.20111.13110.610.83%685,297
Feb 10, 2025110.99111.45108.59110.21109.69-0.20%655,205
Feb 7, 2025112.13113.29110.35110.43109.91-1.01%735,970
Feb 6, 2025111.58113.66110.57111.56111.030.80%755,573
Feb 5, 2025112.10112.95110.24110.68110.16-0.67%1,197,266
Feb 4, 2025113.27113.34110.25111.43110.90-1.26%930,329
Feb 3, 2025113.10115.00111.55112.85112.32-3.05%1,365,795
Jan 31, 2025114.32118.39113.20116.40115.852.77%1,697,593
Jan 30, 2025108.01114.73106.26113.26112.7318.44%2,342,210
Jan 29, 202596.0597.2595.6095.6395.18-785,497
Jan 28, 202597.1697.3795.2695.6395.18-1.80%680,243
Jan 27, 202597.0198.6096.4397.3896.92-0.12%734,772
Jan 24, 202597.1298.7396.9697.5097.041.35%518,654
Jan 23, 202596.1097.0695.8296.2095.750.18%407,547
Jan 22, 202596.9297.0395.8396.0395.58-1.27%404,363
Jan 21, 202597.0998.4596.6997.2796.811.46%431,827
Jan 17, 202595.6496.5594.9595.8795.421.43%515,179
Jan 16, 202594.3194.9693.6694.5294.070.54%334,411
Jan 15, 202594.8695.4393.9894.0193.571.06%455,693
Jan 14, 202592.1893.3591.4993.0292.581.34%523,131
Jan 13, 202589.3091.9889.0891.7991.362.49%866,741
Jan 10, 202590.5391.8789.3989.5689.14-2.75%700,062
Jan 8, 202592.0092.3591.0092.0991.66-0.69%679,650
Jan 7, 202592.9094.1292.3692.7392.29-0.16%685,226
Jan 6, 202594.9196.0092.7992.8892.44-1.44%703,517
Jan 3, 202594.0994.3592.6594.2493.800.72%455,915
Jan 2, 202595.8896.1093.3893.5793.13-1.58%401,658
Dec 31, 202494.4395.1694.0395.0794.621.03%377,003
Dec 30, 202493.7794.8292.6194.1093.66-0.26%428,127
Dec 27, 202494.5495.6493.5194.3593.90-0.99%359,211
Dec 26, 202494.3095.6793.8695.2994.840.60%331,022
Dec 24, 202494.5394.9094.1194.7294.270.03%181,201
Dec 23, 202493.7194.9593.4994.6994.240.91%460,207
Dec 20, 202493.6995.9393.6693.8493.40-0.37%1,218,266
Dec 19, 202496.0797.3093.8594.1993.75-1.13%917,265
Dec 18, 202498.3999.2895.2495.2794.82-2.46%918,411
Dec 17, 202499.0399.7997.0297.6797.21-1.44%599,898
Dec 16, 202499.95101.5299.0299.1098.63-0.90%796,269
Dec 13, 2024100.35101.3399.88100.0099.53-1.43%486,380
Dec 12, 2024101.37103.13101.28101.45100.97-1.36%617,010
Dec 11, 2024102.50103.82101.60102.85102.361.34%637,870
Dec 10, 2024101.50103.22100.50101.49101.01-2.53%916,796
Dec 9, 2024107.61108.30103.52104.12103.63-2.35%843,381
Dec 6, 2024112.65113.44103.18106.63106.13-4.69%1,756,418
Dec 5, 2024113.80113.80111.71111.88111.35-1.37%448,504
Dec 4, 2024112.27114.94112.27113.43112.890.75%509,475
Dec 3, 2024112.34113.32111.81112.59112.060.41%317,380
Dec 2, 2024113.29114.24112.10112.13111.60-1.30%386,005
Nov 29, 2024113.83114.99112.90113.61113.070.74%179,196
Nov 27, 2024113.97114.99112.10112.77112.24-0.71%406,991
Nov 26, 2024113.00113.93112.65113.58113.04-0.49%302,536
Nov 25, 2024112.82115.70112.82114.14113.602.08%373,543
Nov 22, 2024109.66111.97109.20111.81111.282.27%263,962
Nov 21, 2024108.87110.03107.97109.33108.811.27%626,727
Nov 20, 2024107.84108.38106.84107.96107.450.14%282,151
Nov 19, 2024107.46108.46106.74107.81107.30-1.30%364,388
Nov 18, 2024108.94110.35108.67109.23108.710.58%578,279
Nov 15, 2024111.80112.27107.84108.60108.09-2.74%469,427
Nov 14, 2024111.26113.20110.38111.66110.661.12%580,227
Nov 13, 2024111.53112.42110.27110.42109.44-0.72%490,490
Nov 12, 2024111.94112.34110.75111.22110.23-1.17%459,545
Nov 11, 2024112.88113.89112.38112.54111.540.82%343,538
Nov 8, 2024111.76112.96110.66111.63110.63-0.56%513,976
Nov 7, 2024114.77114.86112.17112.26111.26-2.82%615,786
Nov 6, 2024112.00115.96111.29115.52114.499.88%895,695
Nov 5, 2024102.61105.25102.20105.13104.192.14%420,333
Nov 4, 2024102.89104.99102.44102.93102.01-0.25%492,801
Nov 1, 2024102.89104.98102.06103.19102.270.93%555,303
Oct 31, 2024104.58105.93102.21102.24101.33-3.96%770,124
Oct 30, 2024104.93110.59103.60106.46105.51-1.27%1,426,616
Oct 29, 2024109.53110.49107.39107.83106.87-1.99%941,364
Oct 28, 2024107.00110.81107.00110.02109.043.69%1,011,110
Oct 25, 2024104.95107.12104.01106.10105.151.86%626,050
Oct 24, 2024103.66104.52102.48104.16103.230.69%536,747
Oct 23, 2024104.69104.84102.43103.45102.53-1.68%317,182
Oct 22, 2024104.75106.73103.76105.22104.280.91%726,207
Oct 21, 2024108.12108.12104.21104.27103.34-3.58%557,180
Oct 18, 2024106.83108.18105.31108.14107.181.87%661,266
Oct 17, 2024105.88106.51105.15106.16105.210.36%418,917
Oct 16, 2024105.05107.25104.53105.78104.841.55%452,898
Oct 15, 2024103.80105.91103.50104.17103.24-0.37%545,231
Oct 14, 2024102.25104.69101.90104.56103.630.58%464,441
Oct 11, 202499.60103.9699.51103.96103.034.30%601,772
Oct 10, 202498.6699.8298.2499.6798.78-0.23%335,199
Oct 9, 202499.83101.3699.3699.9099.01-0.25%373,224