Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	158.13	158.26	153.06	153.96	153.96	-1.75%	432,804
Aug 27, 2026	156.64	157.65	154.53	156.71	156.71	-0.49%	360,407
Aug 26, 2026	155.78	159.26	154.73	157.48	157.48	1.45%	411,233
Aug 25, 2026	159.00	159.00	154.44	155.23	155.23	-0.70%	484,893
Aug 24, 2026	157.00	159.00	154.91	156.33	156.33	-0.48%	518,566
Aug 21, 2026	154.50	158.10	153.33	157.09	157.09	2.85%	760,747
Aug 20, 2026	148.09	154.32	147.27	152.73	152.73	1.92%	711,200
Aug 19, 2026	149.13	149.92	147.01	149.85	149.85	1.46%	535,034
Aug 18, 2026	152.74	153.45	147.59	147.69	147.69	-4.08%	360,977
Aug 17, 2026	152.57	154.51	151.18	153.97	153.97	0.71%	333,377
Aug 14, 2026	152.12	154.76	150.36	152.89	152.89	0.35%	400,153
Aug 13, 2026	155.67	157.33	151.05	152.35	152.35	-1.77%	527,639
Aug 12, 2026	157.52	158.27	152.94	155.66	155.09	-0.08%	610,701
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
Jul 30, 2026	143.01	143.17	138.48	142.92	142.40	0.07%	1,007,714
Jul 29, 2026	147.43	149.97	141.53	142.82	142.30	-6.35%	1,121,392
Jul 28, 2026	160.00	160.68	148.24	152.50	151.94	-1.58%	2,149,805
Jul 27, 2026	156.36	158.20	152.79	154.95	154.38	-0.12%	1,587,671
Jul 24, 2026	152.62	157.25	151.86	155.14	154.57	2.09%	930,888
Jul 23, 2026	148.79	155.89	148.77	151.97	151.41	2.23%	1,646,308
Jul 22, 2026	146.50	150.20	146.50	148.65	148.11	1.54%	853,109
Jul 21, 2026	143.88	147.71	140.76	146.40	145.86	3.10%	482,827
Jul 20, 2026	145.81	145.81	141.17	142.00	141.48	-1.16%	554,058
Jul 17, 2026	144.86	147.88	142.81	143.66	143.13	-2.09%	1,119,894
Jul 16, 2026	144.23	149.11	143.07	146.72	146.18	0.81%	699,086
Jul 15, 2026	145.20	146.84	142.60	145.54	145.01	-0.14%	728,143
Jul 14, 2026	148.46	148.72	143.70	145.75	145.22	-0.07%	841,204
Jul 13, 2026	145.29	147.93	143.17	145.85	145.32	-0.33%	557,409
Jul 10, 2026	143.17	147.49	142.90	146.34	145.80	2.50%	709,602
Jul 9, 2026	141.52	144.27	139.53	142.77	142.25	2.02%	632,716
Jul 8, 2026	139.60	141.53	138.14	139.94	139.43	-1.33%	592,333
Jul 7, 2026	142.95	144.19	139.60	141.83	141.31	-1.66%	600,420
Jul 6, 2026	144.07	145.43	142.17	144.22	143.69	1.07%	540,725
Jul 2, 2026	146.95	148.68	140.52	142.70	142.18	-1.40%	835,780
Jul 1, 2026	151.77	152.55	144.63	144.72	144.19	-5.71%	1,075,244
Jun 30, 2026	154.19	155.56	153.09	153.48	152.92	-0.10%	624,847
Jun 29, 2026	148.85	154.00	148.00	153.64	153.08	1.35%	624,837
Jun 26, 2026	149.42	151.96	148.44	151.60	151.04	0.40%	1,061,390
Jun 25, 2026	145.09	151.39	145.09	150.99	150.44	5.33%	450,295
Jun 24, 2026	140.04	144.89	139.53	143.35	142.83	2.75%	463,221
Jun 23, 2026	139.15	142.93	137.59	139.52	139.01	-1.95%	669,930
Jun 22, 2026	138.54	142.84	138.02	142.30	141.78	1.98%	823,570
Jun 18, 2026	139.78	142.29	139.49	139.54	139.03	1.30%	834,644