Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	151.44	159.40	150.83	159.35	159.35	6.60%	1,203,443
Feb 2, 2026	143.79	150.34	143.31	149.48	149.48	3.94%	992,521
Jan 30, 2026	142.57	145.29	140.55	143.82	143.82	-1.05%	914,526
Jan 29, 2026	144.72	152.20	136.55	145.35	145.35	-0.55%	1,966,869
Jan 28, 2026	150.69	151.11	145.98	146.16	146.16	-2.81%	1,507,769
Jan 27, 2026	152.70	153.57	149.61	150.39	150.39	-1.64%	797,743
Jan 26, 2026	153.44	154.57	150.32	152.89	152.89	-0.66%	600,782
Jan 23, 2026	156.31	156.97	151.62	153.91	153.91	-1.72%	648,012
Jan 22, 2026	155.79	158.53	155.06	156.60	156.60	1.18%	914,072
Jan 21, 2026	150.47	156.24	149.21	154.77	154.77	4.01%	629,811
Jan 20, 2026	151.47	154.57	148.75	148.80	148.80	-2.27%	844,665
Jan 16, 2026	154.68	154.68	151.48	152.25	152.25	-0.72%	738,785
Jan 15, 2026	152.17	155.71	151.15	153.36	153.36	1.72%	555,766
Jan 14, 2026	150.35	151.85	149.19	150.77	150.77	0.04%	640,325
Jan 13, 2026	150.86	152.10	149.09	150.71	150.71	0.71%	611,174
Jan 12, 2026	149.44	150.41	147.92	149.65	149.65	-0.54%	634,370
Jan 9, 2026	148.21	150.66	147.23	150.47	150.47	1.97%	995,964
Jan 8, 2026	141.41	147.86	141.41	147.56	147.56	4.11%	713,832
Jan 7, 2026	145.32	145.80	140.70	141.74	141.74	-2.56%	1,056,359
Jan 6, 2026	136.00	145.61	135.29	145.47	145.47	6.41%	1,168,357
Jan 5, 2026	132.40	138.00	132.40	136.71	136.71	3.40%	604,496
Jan 2, 2026	126.25	133.00	126.25	132.22	132.22	5.25%	657,535
Dec 31, 2025	126.43	127.13	125.51	125.63	125.63	-0.76%	455,252
Dec 30, 2025	128.27	128.27	126.42	126.59	126.59	-1.42%	445,225
Dec 29, 2025	130.30	130.78	127.17	128.41	128.41	-1.64%	504,975
Dec 26, 2025	130.83	131.12	129.43	130.55	130.55	0.09%	250,348
Dec 24, 2025	130.86	131.55	129.71	130.43	130.43	-0.49%	133,332
Dec 23, 2025	130.97	131.53	130.40	131.07	131.07	-	306,298
Dec 22, 2025	131.07	132.09	130.42	131.07	131.07	0.53%	451,125
Dec 19, 2025	128.66	130.68	128.29	130.38	130.38	1.49%	1,426,085
Dec 18, 2025	127.84	130.14	127.66	128.47	128.47	1.77%	569,503
Dec 17, 2025	128.26	129.79	126.06	126.23	126.23	-1.78%	638,420
Dec 16, 2025	130.25	131.14	127.68	128.52	128.52	-1.16%	590,838
Dec 15, 2025	134.28	134.28	129.59	130.03	130.03	-1.86%	548,313
Dec 12, 2025	134.14	135.28	131.82	132.49	132.49	-0.79%	774,895
Dec 11, 2025	132.69	135.48	132.51	133.55	133.55	0.82%	656,995
Dec 10, 2025	126.47	133.33	126.25	132.47	132.47	5.08%	1,082,772
Dec 9, 2025	128.02	131.26	125.55	126.06	126.06	-2.14%	740,096
Dec 8, 2025	129.43	131.20	128.22	128.82	128.82	-0.47%	624,880
Dec 5, 2025	131.00	131.72	129.19	129.43	129.43	-1.14%	691,048
Dec 4, 2025	128.71	130.94	127.64	130.92	130.92	2.16%	439,821
Dec 3, 2025	125.43	128.68	124.50	128.15	128.15	2.72%	819,866
Dec 2, 2025	127.95	129.62	123.56	124.76	124.76	-1.96%	815,979
Dec 1, 2025	126.23	128.77	126.23	127.26	127.26	-0.72%	740,558
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%	515,169
Nov 25, 2025	127.17	128.03	124.79	127.68	127.68	1.96%	561,097
Nov 24, 2025	123.98	126.56	122.72	125.23	125.23	1.88%	721,511
Nov 21, 2025	118.90	124.78	118.90	122.92	122.92	3.65%	598,858
Nov 20, 2025	123.38	125.01	118.49	118.59	118.59	-2.50%	639,482