Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	133.72	141.60	133.00	139.94	139.94	3.45%	1,326,268
Oct 29, 2026	120.00	135.57	120.00	135.27	135.27	-1.93%	1,672,035
Oct 28, 2026	136.31	139.37	135.30	137.93	137.93	2.79%	981,479
Oct 27, 2026	134.13	134.48	132.57	134.19	134.19	0.64%	589,634
Oct 26, 2026	132.37	134.74	131.96	133.34	133.34	1.25%	659,337
Oct 23, 2026	132.65	132.76	129.61	131.70	131.70	-1.93%	408,005
Oct 22, 2026	133.56	135.61	131.81	134.29	134.29	-0.91%	948,571
Oct 21, 2026	134.40	136.02	133.00	135.53	135.53	1.97%	686,347
Oct 20, 2026	127.52	133.25	127.52	132.91	132.91	3.93%	750,688
Oct 19, 2026	127.66	128.58	125.86	127.89	127.89	0.68%	618,028
Oct 16, 2026	129.15	130.85	126.15	127.02	127.02	-1.31%	926,633
Oct 15, 2026	127.64	129.35	127.30	128.71	128.71	0.89%	602,903
Oct 14, 2026	128.46	130.28	126.67	127.57	127.57	-0.65%	711,457
Oct 13, 2026	127.23	129.18	126.06	128.41	128.41	1.41%	591,574
Oct 12, 2026	125.31	128.11	125.31	126.62	126.62	1.11%	554,648
Oct 9, 2026	127.56	128.32	124.42	125.23	125.23	-1.66%	683,482
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