Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	154.57	157.01	154.03	155.26	155.26	1.19%	422,471
Aug 6, 2026	153.77	154.85	152.77	153.44	153.44	0.41%	542,753
Aug 5, 2026	157.52	160.24	152.18	152.81	152.81	-2.49%	841,071
Aug 4, 2026	150.87	157.51	148.96	156.72	156.72	5.63%	1,342,371
Aug 3, 2026	143.83	148.51	143.02	148.36	148.36	4.18%	1,294,746
Jul 31, 2026	142.94	144.93	139.79	142.41	142.41	-0.36%	809,178
Jul 30, 2026	143.01	143.17	138.48	142.92	142.92	0.07%	1,007,625
Jul 29, 2026	147.43	149.97	141.53	142.82	142.82	-6.35%	1,121,322
Jul 28, 2026	160.00	160.68	148.24	152.50	152.50	-1.58%	2,147,193
Jul 27, 2026	156.36	158.20	152.79	154.95	154.95	-0.12%	1,586,494
Jul 24, 2026	152.62	157.25	151.86	155.14	155.14	2.09%	930,808
Jul 23, 2026	148.79	155.89	148.77	151.97	151.97	2.23%	1,622,161
Jul 22, 2026	146.50	150.20	146.50	148.65	148.65	1.54%	853,058
Jul 21, 2026	143.88	147.71	140.76	146.40	146.40	3.10%	482,820
Jul 20, 2026	145.81	145.81	141.17	142.00	142.00	-1.16%	554,057
Jul 17, 2026	144.86	147.88	142.81	143.66	143.66	-2.09%	1,119,894
Jul 16, 2026	144.23	149.11	143.07	146.72	146.72	0.81%	699,081
Jul 15, 2026	145.20	146.84	142.60	145.54	145.54	-0.14%	728,140
Jul 14, 2026	148.46	148.72	143.70	145.75	145.75	-0.07%	828,311
Jul 13, 2026	145.29	147.93	143.17	145.85	145.85	-0.33%	557,377
Jul 10, 2026	143.17	147.49	142.90	146.34	146.34	2.50%	704,672
Jul 9, 2026	141.52	144.27	139.53	142.77	142.77	2.02%	632,713
Jul 8, 2026	139.60	141.53	138.14	139.94	139.94	-1.33%	592,318
Jul 7, 2026	142.95	144.19	139.60	141.83	141.83	-1.66%	600,253
Jul 6, 2026	144.07	145.43	142.17	144.22	144.22	1.07%	540,710
Jul 2, 2026	146.95	148.68	140.52	142.70	142.70	-1.40%	829,411
Jul 1, 2026	151.77	152.55	144.63	144.72	144.72	-5.71%	1,075,233
Jun 30, 2026	154.19	155.56	153.09	153.48	153.48	-0.10%	597,591
Jun 29, 2026	148.85	154.00	148.00	153.64	153.64	1.35%	624,834
Jun 26, 2026	149.42	151.96	148.44	151.60	151.60	0.40%	1,045,422
Jun 25, 2026	145.09	151.39	145.09	150.99	150.99	5.33%	450,142
Jun 24, 2026	140.04	144.89	139.53	143.35	143.35	2.75%	463,170
Jun 23, 2026	139.15	142.93	137.59	139.52	139.52	-1.95%	669,928
Jun 22, 2026	138.54	142.84	138.02	142.30	142.30	1.98%	823,553
Jun 18, 2026	139.78	142.29	139.49	139.54	139.54	1.30%	816,312
Jun 17, 2026	138.10	143.01	135.81	137.75	137.75	-0.25%	808,482
Jun 16, 2026	137.16	138.72	136.42	138.10	138.10	1.06%	576,531
Jun 15, 2026	137.94	139.43	136.53	136.65	136.65	1.18%	442,174
Jun 12, 2026	135.16	136.00	133.36	135.05	135.05	0.81%	576,280
Jun 11, 2026	129.48	134.87	128.23	133.96	133.96	5.52%	445,075
Jun 10, 2026	132.09	133.79	126.93	126.95	126.95	-4.28%	785,639
Jun 9, 2026	132.59	135.67	129.68	132.62	132.62	0.94%	786,669
Jun 8, 2026	131.42	133.07	130.06	131.39	131.39	0.66%	471,845
Jun 5, 2026	132.10	133.91	130.50	130.53	130.53	-1.95%	436,546
Jun 4, 2026	135.00	135.43	132.52	133.13	133.13	-0.69%	695,448
Jun 3, 2026	131.62	134.79	131.20	134.05	134.05	1.70%	599,097
Jun 2, 2026	127.30	132.05	126.60	131.81	131.81	4.49%	1,128,925
Jun 1, 2026	126.86	128.01	123.19	126.15	126.15	-2.96%	550,427
May 29, 2026	128.74	130.60	128.08	130.00	130.00	0.27%	814,010
May 28, 2026	127.55	131.68	126.25	129.65	129.65	0.12%	1,056,330