Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	156.88	159.84	155.19	156.71	156.01	2.24%	903,398
May 5, 2026	151.84	155.28	151.32	153.27	152.59	2.27%	490,187
May 4, 2026	153.85	154.48	149.52	149.87	149.21	-3.49%	419,586
May 1, 2026	155.67	157.98	153.97	155.29	154.60	-0.65%	536,702
Apr 30, 2026	150.09	158.98	150.09	156.30	155.61	6.06%	706,299
Apr 29, 2026	149.85	150.43	145.98	147.37	146.72	-1.52%	357,050
Apr 28, 2026	150.55	151.33	148.09	149.65	148.99	-0.70%	307,001
Apr 27, 2026	151.14	153.83	149.35	150.71	150.04	0.25%	355,312
Apr 24, 2026	152.47	154.92	149.78	150.33	149.66	-1.80%	420,494
Apr 23, 2026	150.04	155.73	150.04	153.08	152.40	3.15%	552,724
Apr 22, 2026	152.07	152.66	147.76	148.40	147.74	-1.14%	349,742
Apr 21, 2026	152.11	154.63	148.95	150.11	149.44	-1.11%	415,043
Apr 20, 2026	146.91	152.08	145.00	151.80	151.13	2.66%	428,965
Apr 17, 2026	146.54	151.08	144.91	147.87	147.21	2.84%	774,572
Apr 16, 2026	142.00	145.73	139.46	143.78	143.14	2.55%	666,852
Apr 15, 2026	150.33	151.00	139.43	140.21	139.59	-7.17%	1,089,619
Apr 14, 2026	151.88	152.73	149.63	151.04	150.37	-0.46%	543,237
Apr 13, 2026	150.09	151.87	148.00	151.74	151.07	-0.03%	463,748
Apr 10, 2026	156.49	158.61	151.66	151.79	151.12	-3.05%	471,421
Apr 9, 2026	155.15	157.95	153.97	156.56	155.87	-0.02%	532,388
Apr 8, 2026	154.84	157.49	152.36	156.59	155.90	6.75%	621,284
Apr 7, 2026	147.10	149.55	145.60	146.69	146.04	-0.89%	849,001
Apr 6, 2026	145.83	148.04	144.30	148.00	147.34	0.33%	694,115
Apr 2, 2026	144.64	149.29	142.27	147.51	146.86	-1.03%	677,790
Apr 1, 2026	149.49	151.98	148.71	149.05	148.39	1.25%	723,263
Mar 31, 2026	140.73	147.39	140.08	147.21	146.56	6.95%	654,425
Mar 30, 2026	141.75	141.75	137.10	137.64	137.03	-1.90%	356,255
Mar 27, 2026	141.97	143.14	138.92	140.31	139.69	-2.07%	587,191