Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	129.85	130.82	128.72	129.49	129.49	0.05%	528,536
May 26, 2026	129.56	130.64	128.15	129.42	129.42	1.16%	435,227
May 22, 2026	128.54	129.45	126.48	128.51	127.94	1.09%	624,731
May 21, 2026	124.00	128.98	122.47	127.12	126.56	1.05%	1,144,554
May 20, 2026	120.11	126.56	119.05	125.80	125.24	5.62%	1,226,722
May 19, 2026	120.68	121.27	116.77	119.11	118.58	-2.33%	985,540
May 18, 2026	121.18	123.33	120.32	121.95	121.41	1.30%	1,124,267
May 15, 2026	124.90	124.90	119.35	120.39	119.86	-4.54%	1,019,715
May 14, 2026	126.70	130.00	125.60	126.12	125.56	0.65%	1,129,798
May 13, 2026	130.80	131.01	125.27	125.31	124.75	-4.58%	1,195,333
May 12, 2026	133.86	134.88	129.59	131.32	130.74	-2.02%	975,784
May 11, 2026	136.49	140.88	134.03	134.03	133.44	-2.86%	1,348,218
May 8, 2026	139.90	140.81	131.44	137.97	137.36	-9.86%	1,937,082
May 7, 2026	156.92	157.82	152.20	153.06	152.38	-2.33%	802,323