Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
128.18
+1.06 (0.83%)
Nov 28, 2025, 1:00 PM EST - Market closed
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 127.67 | 128.97 | 126.50 | 128.18 | 128.18 | 0.83% | 186,914 |
| Nov 26, 2025 | 127.52 | 128.30 | 126.46 | 127.12 | 127.12 | -0.44% | 515,168 |
| Nov 25, 2025 | 127.17 | 128.03 | 124.79 | 127.68 | 127.68 | 1.96% | 561,036 |
| Nov 24, 2025 | 123.98 | 126.56 | 122.72 | 125.23 | 125.23 | 1.88% | 716,352 |
| Nov 21, 2025 | 118.90 | 124.78 | 118.90 | 122.92 | 122.92 | 3.65% | 598,138 |
| Nov 20, 2025 | 123.38 | 125.01 | 118.49 | 118.59 | 118.59 | -2.50% | 639,430 |
| Nov 19, 2025 | 122.51 | 123.86 | 121.07 | 121.63 | 121.63 | -0.54% | 340,790 |
| Nov 18, 2025 | 120.19 | 123.43 | 119.83 | 122.29 | 122.29 | 0.61% | 548,243 |
| Nov 17, 2025 | 123.80 | 124.27 | 120.60 | 121.55 | 121.55 | -2.43% | 577,532 |
| Nov 14, 2025 | 124.49 | 126.36 | 123.70 | 124.58 | 124.07 | 0.25% | 461,027 |
| Nov 13, 2025 | 124.13 | 125.83 | 123.88 | 124.27 | 123.76 | -0.70% | 727,553 |
| Nov 12, 2025 | 125.02 | 127.36 | 124.91 | 125.15 | 124.64 | 0.51% | 684,244 |
| Nov 11, 2025 | 122.90 | 124.99 | 122.44 | 124.52 | 124.01 | 1.68% | 371,798 |
| Nov 10, 2025 | 122.92 | 123.14 | 120.01 | 122.46 | 121.96 | 0.82% | 693,180 |
| Nov 7, 2025 | 123.64 | 124.86 | 119.78 | 121.46 | 120.96 | -3.33% | 871,524 |
| Nov 6, 2025 | 125.82 | 127.46 | 122.22 | 125.64 | 125.13 | 0.50% | 1,133,516 |
| Nov 5, 2025 | 121.07 | 125.70 | 120.50 | 125.01 | 124.50 | 3.81% | 838,193 |
| Nov 4, 2025 | 120.45 | 121.96 | 119.38 | 120.42 | 119.93 | -0.74% | 1,022,724 |
| Nov 3, 2025 | 122.27 | 122.48 | 118.53 | 121.32 | 120.82 | -1.60% | 1,128,521 |
| Oct 31, 2025 | 123.00 | 125.59 | 121.26 | 123.29 | 122.79 | 0.04% | 1,066,793 |
| Oct 30, 2025 | 124.01 | 126.96 | 122.08 | 123.24 | 122.74 | -1.26% | 1,407,932 |
| Oct 29, 2025 | 131.48 | 132.87 | 122.72 | 124.81 | 124.30 | -9.25% | 2,224,582 |
| Oct 28, 2025 | 138.86 | 139.79 | 136.47 | 137.53 | 136.97 | -1.20% | 1,061,812 |
| Oct 27, 2025 | 141.12 | 141.12 | 137.61 | 139.20 | 138.63 | -0.19% | 928,145 |
| Oct 24, 2025 | 140.78 | 141.13 | 139.03 | 139.47 | 138.90 | -0.31% | 751,579 |
| Oct 23, 2025 | 134.53 | 139.98 | 134.29 | 139.90 | 139.33 | 4.69% | 953,977 |
| Oct 22, 2025 | 135.80 | 136.37 | 133.37 | 133.63 | 133.08 | -2.10% | 479,117 |
| Oct 21, 2025 | 133.98 | 137.31 | 133.98 | 136.49 | 135.93 | 1.23% | 426,214 |
| Oct 20, 2025 | 133.29 | 136.06 | 133.08 | 134.83 | 134.28 | 2.24% | 450,701 |
| Oct 17, 2025 | 134.39 | 136.82 | 131.58 | 131.88 | 131.34 | -3.13% | 1,870,306 |
| Oct 16, 2025 | 136.61 | 137.30 | 134.69 | 136.14 | 135.58 | -0.02% | 553,530 |
| Oct 15, 2025 | 135.99 | 137.37 | 134.16 | 136.17 | 135.61 | 3.58% | 800,400 |
| Oct 14, 2025 | 127.80 | 133.08 | 127.10 | 131.46 | 130.92 | 1.91% | 490,821 |
| Oct 13, 2025 | 126.46 | 129.09 | 126.46 | 129.00 | 128.47 | 3.85% | 624,679 |
| Oct 10, 2025 | 132.61 | 134.00 | 123.97 | 124.22 | 123.71 | -6.29% | 899,536 |
| Oct 9, 2025 | 134.80 | 136.00 | 132.45 | 132.56 | 132.02 | -1.50% | 661,989 |
| Oct 8, 2025 | 131.12 | 135.40 | 130.88 | 134.58 | 134.03 | 3.16% | 692,695 |
| Oct 7, 2025 | 131.67 | 133.23 | 129.79 | 130.46 | 129.93 | -0.92% | 509,452 |
| Oct 6, 2025 | 132.44 | 133.55 | 131.35 | 131.67 | 131.13 | 0.20% | 539,816 |
| Oct 3, 2025 | 130.14 | 133.53 | 130.14 | 131.41 | 130.87 | 1.40% | 707,429 |
| Oct 2, 2025 | 128.94 | 130.68 | 128.02 | 129.60 | 129.07 | 0.64% | 457,604 |
| Oct 1, 2025 | 128.27 | 129.77 | 128.00 | 128.78 | 128.25 | -0.71% | 606,896 |
| Sep 30, 2025 | 128.94 | 129.80 | 127.30 | 129.70 | 129.17 | 0.68% | 575,925 |
| Sep 29, 2025 | 130.60 | 130.60 | 128.10 | 128.82 | 128.29 | -0.88% | 717,727 |
| Sep 26, 2025 | 128.05 | 130.09 | 127.95 | 129.97 | 129.44 | 1.95% | 404,675 |
| Sep 25, 2025 | 128.01 | 128.15 | 125.75 | 127.48 | 126.96 | -1.28% | 573,751 |
| Sep 24, 2025 | 131.64 | 131.67 | 128.54 | 129.13 | 128.60 | -1.83% | 979,158 |
| Sep 23, 2025 | 133.44 | 134.96 | 130.46 | 131.54 | 131.00 | -0.76% | 659,482 |
| Sep 22, 2025 | 133.31 | 133.31 | 131.19 | 132.55 | 132.01 | -0.58% | 573,732 |
| Sep 19, 2025 | 135.78 | 136.11 | 132.51 | 133.32 | 132.77 | -2.16% | 1,308,473 |