Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
124.58
-0.43 (-0.34%)
Nov 6, 2025, 2:09 PM EST - Market open
Oshkosh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 125.82 | 127.46 | 122.22 | 124.46 | - | -0.44% | 220,208 |
| Nov 5, 2025 | 121.07 | 125.70 | 120.50 | 125.01 | 125.01 | 3.81% | 827,438 |
| Nov 4, 2025 | 120.45 | 121.96 | 119.38 | 120.42 | 120.42 | -0.74% | 1,022,724 |
| Nov 3, 2025 | 122.27 | 122.48 | 118.53 | 121.32 | 121.32 | -1.60% | 1,128,521 |
| Oct 31, 2025 | 123.00 | 125.59 | 121.26 | 123.29 | 123.29 | 0.04% | 1,066,793 |
| Oct 30, 2025 | 124.01 | 126.96 | 122.08 | 123.24 | 123.24 | -1.26% | 1,407,932 |
| Oct 29, 2025 | 131.48 | 132.87 | 122.72 | 124.81 | 124.81 | -9.25% | 2,224,582 |
| Oct 28, 2025 | 138.86 | 139.79 | 136.47 | 137.53 | 137.53 | -1.20% | 1,061,812 |
| Oct 27, 2025 | 141.12 | 141.12 | 137.61 | 139.20 | 139.20 | -0.19% | 928,145 |
| Oct 24, 2025 | 140.78 | 141.13 | 139.03 | 139.47 | 139.47 | -0.31% | 751,579 |
| Oct 23, 2025 | 134.53 | 139.98 | 134.29 | 139.90 | 139.90 | 4.69% | 953,977 |
| Oct 22, 2025 | 135.80 | 136.37 | 133.37 | 133.63 | 133.63 | -2.10% | 479,117 |
| Oct 21, 2025 | 133.98 | 137.31 | 133.98 | 136.49 | 136.49 | 1.23% | 426,214 |
| Oct 20, 2025 | 133.29 | 136.06 | 133.08 | 134.83 | 134.83 | 2.24% | 450,701 |
| Oct 17, 2025 | 134.39 | 136.82 | 131.58 | 131.88 | 131.88 | -3.13% | 1,870,306 |
| Oct 16, 2025 | 136.61 | 137.30 | 134.69 | 136.14 | 136.14 | -0.02% | 553,530 |
| Oct 15, 2025 | 135.99 | 137.37 | 134.16 | 136.17 | 136.17 | 3.58% | 800,400 |
| Oct 14, 2025 | 127.80 | 133.08 | 127.10 | 131.46 | 131.46 | 1.91% | 490,821 |
| Oct 13, 2025 | 126.46 | 129.09 | 126.46 | 129.00 | 129.00 | 3.85% | 624,679 |
| Oct 10, 2025 | 132.61 | 134.00 | 123.97 | 124.22 | 124.22 | -6.29% | 899,536 |
| Oct 9, 2025 | 134.80 | 136.00 | 132.45 | 132.56 | 132.56 | -1.50% | 661,989 |
| Oct 8, 2025 | 131.12 | 135.40 | 130.88 | 134.58 | 134.58 | 3.16% | 692,695 |
| Oct 7, 2025 | 131.67 | 133.23 | 129.79 | 130.46 | 130.46 | -0.92% | 509,452 |
| Oct 6, 2025 | 132.44 | 133.55 | 131.35 | 131.67 | 131.67 | 0.20% | 539,816 |
| Oct 3, 2025 | 130.14 | 133.53 | 130.14 | 131.41 | 131.41 | 1.40% | 707,429 |
| Oct 2, 2025 | 128.94 | 130.68 | 128.02 | 129.60 | 129.60 | 0.64% | 457,604 |
| Oct 1, 2025 | 128.27 | 129.77 | 128.00 | 128.78 | 128.78 | -0.71% | 606,896 |
| Sep 30, 2025 | 128.94 | 129.80 | 127.30 | 129.70 | 129.70 | 0.68% | 575,925 |
| Sep 29, 2025 | 130.60 | 130.60 | 128.10 | 128.82 | 128.82 | -0.88% | 717,727 |
| Sep 26, 2025 | 128.05 | 130.09 | 127.95 | 129.97 | 129.97 | 1.95% | 404,675 |
| Sep 25, 2025 | 128.01 | 128.15 | 125.75 | 127.48 | 127.48 | -1.28% | 573,751 |
| Sep 24, 2025 | 131.64 | 131.67 | 128.54 | 129.13 | 129.13 | -1.83% | 979,158 |
| Sep 23, 2025 | 133.44 | 134.96 | 130.46 | 131.54 | 131.54 | -0.76% | 659,482 |
| Sep 22, 2025 | 133.31 | 133.31 | 131.19 | 132.55 | 132.55 | -0.58% | 573,732 |
| Sep 19, 2025 | 135.78 | 136.11 | 132.51 | 133.32 | 133.32 | -2.16% | 1,308,473 |
| Sep 18, 2025 | 134.57 | 137.63 | 133.28 | 136.27 | 136.27 | 1.81% | 895,491 |
| Sep 17, 2025 | 136.21 | 137.64 | 133.06 | 133.85 | 133.85 | -1.56% | 793,786 |
| Sep 16, 2025 | 136.79 | 136.79 | 134.48 | 135.97 | 135.97 | -0.21% | 619,688 |
| Sep 15, 2025 | 137.68 | 138.00 | 135.00 | 136.26 | 136.26 | -0.55% | 542,600 |
| Sep 12, 2025 | 139.08 | 139.51 | 136.83 | 137.02 | 137.02 | -1.20% | 631,849 |
| Sep 11, 2025 | 137.12 | 139.96 | 136.28 | 138.69 | 138.69 | 1.49% | 549,821 |
| Sep 10, 2025 | 136.58 | 137.60 | 135.78 | 136.65 | 136.65 | 0.49% | 701,784 |
| Sep 9, 2025 | 139.12 | 139.12 | 135.74 | 135.98 | 135.98 | -2.21% | 408,090 |
| Sep 8, 2025 | 139.59 | 139.59 | 136.98 | 139.06 | 139.06 | -0.37% | 461,648 |
| Sep 5, 2025 | 139.90 | 140.62 | 138.28 | 139.57 | 139.57 | 0.32% | 653,921 |
| Sep 4, 2025 | 137.21 | 139.23 | 136.58 | 139.12 | 139.12 | 1.51% | 538,634 |
| Sep 3, 2025 | 137.89 | 138.90 | 135.81 | 137.05 | 137.05 | -0.52% | 499,443 |
| Sep 2, 2025 | 138.00 | 138.36 | 136.58 | 137.76 | 137.76 | -1.16% | 607,585 |
| Aug 29, 2025 | 141.83 | 142.32 | 138.00 | 139.37 | 139.37 | -2.65% | 877,534 |
| Aug 28, 2025 | 144.30 | 144.30 | 142.45 | 143.16 | 143.16 | -0.20% | 536,884 |