Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	127.56	128.32	124.42	125.23	125.23	-1.66%	683,534
Oct 8, 2026	126.01	128.03	125.31	127.35	127.35	-0.98%	625,126
Oct 7, 2026	130.30	130.50	126.48	128.61	128.61	-2.66%	538,534
Oct 6, 2026	133.70	134.72	132.04	132.13	132.13	-0.41%	457,686
Oct 5, 2026	131.55	135.67	129.36	132.67	132.67	-0.88%	728,210
Oct 2, 2026	132.70	134.87	132.37	133.85	133.85	2.32%	746,807
Oct 1, 2026	128.89	131.93	127.40	130.82	130.82	1.55%	758,823
Sep 30, 2026	131.80	131.80	127.84	128.82	128.82	-2.17%	719,048
Sep 29, 2026	133.11	133.93	131.24	131.68	131.68	-0.84%	594,372
Sep 28, 2026	131.73	133.89	130.61	132.79	132.79	0.03%	567,682
Sep 25, 2026	130.51	133.56	130.38	132.75	132.75	1.98%	679,650
Sep 24, 2026	134.63	136.17	128.09	130.17	130.17	-3.93%	1,153,923
Sep 23, 2026	137.41	138.48	134.67	135.49	135.49	-1.85%	1,092,850
Sep 22, 2026	144.68	144.97	137.53	138.04	138.04	-3.72%	1,207,369
Sep 21, 2026	147.80	147.84	142.85	143.38	143.38	-2.20%	733,591
Sep 18, 2026	144.95	146.69	144.06	146.61	146.61	1.19%	1,227,432
Sep 17, 2026	148.75	148.75	143.98	144.89	144.89	-0.10%	432,026
Sep 16, 2026	143.62	146.84	142.69	145.04	145.04	1.31%	488,960
Sep 15, 2026	144.52	145.12	142.37	143.17	143.17	-0.16%	558,583
Sep 14, 2026	143.16	145.91	141.80	143.40	143.40	-1.68%	433,929
Sep 11, 2026	150.00	150.02	145.67	145.85	145.85	-1.30%	441,233
Sep 10, 2026	150.00	151.01	146.77	147.77	147.77	-2.81%	454,094
Sep 9, 2026	154.07	155.74	149.60	152.04	152.04	-1.13%	347,449
Sep 8, 2026	156.61	157.71	153.46	153.78	153.78	-2.10%	307,545
Sep 4, 2026	155.60	159.00	154.61	157.08	157.08	0.46%	316,532
Sep 3, 2026	155.22	157.03	151.21	156.36	156.36	2.27%	469,704
Sep 2, 2026	148.42	153.50	147.62	152.89	152.89	3.53%	510,088
Sep 1, 2026	152.88	154.64	146.83	147.68	147.68	-4.17%	428,316
Aug 31, 2026	153.68	155.27	151.96	154.11	154.11	0.10%	434,174
Aug 28, 2026	158.13	158.26	153.06	153.96	153.96	-1.75%	434,193
Aug 27, 2026	156.64	157.65	154.53	156.71	156.71	-0.49%	361,145
Aug 26, 2026	155.78	159.26	154.73	157.48	157.48	1.45%	414,654
Aug 25, 2026	159.00	159.00	154.44	155.23	155.23	-0.70%	484,959
Aug 24, 2026	157.00	159.00	154.91	156.33	156.33	-0.48%	524,816
Aug 21, 2026	154.50	158.10	153.33	157.09	157.09	2.85%	766,563
Aug 20, 2026	148.09	154.32	147.27	152.73	152.73	1.92%	721,574
Aug 19, 2026	149.13	149.92	147.01	149.85	149.85	1.46%	549,455
Aug 18, 2026	152.74	153.45	147.59	147.69	147.69	-4.08%	396,738
Aug 17, 2026	152.57	154.51	151.18	153.97	153.97	0.71%	333,378
Aug 14, 2026	152.12	154.76	150.36	152.89	152.89	0.35%	400,155
Aug 13, 2026	155.67	157.33	151.05	152.35	152.35	-1.77%	527,724
Aug 12, 2026	157.52	158.27	152.94	155.66	155.09	-0.08%	619,794
Aug 11, 2026	156.15	159.51	155.00	155.78	155.21	0.25%	580,962
Aug 10, 2026	155.31	155.94	152.92	155.39	154.82	0.08%	642,917
Aug 7, 2026	154.57	157.01	154.03	155.26	154.69	1.19%	422,481
Aug 6, 2026	153.77	154.85	152.77	153.44	152.88	0.41%	542,832
Aug 5, 2026	157.52	160.24	152.18	152.81	152.25	-2.49%	842,076
Aug 4, 2026	150.87	157.51	148.96	156.72	156.15	5.63%	1,414,151
Aug 3, 2026	143.83	148.51	143.02	148.36	147.82	4.18%	1,300,909
Jul 31, 2026	142.94	144.93	139.79	142.41	141.89	-0.36%	809,181