Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	120.68	121.27	116.77	119.11	119.11	-2.33%	979,999
May 18, 2026	121.18	123.33	120.32	121.95	121.95	1.30%	1,117,848
May 15, 2026	124.90	124.90	119.35	120.39	120.39	-4.54%	1,019,715
May 14, 2026	126.70	130.00	125.60	126.12	126.12	0.65%	1,129,798
May 13, 2026	130.80	131.01	125.27	125.31	125.31	-4.58%	1,195,333
May 12, 2026	133.86	134.88	129.59	131.32	131.32	-2.02%	975,784
May 11, 2026	136.49	140.88	134.03	134.03	134.03	-2.86%	1,348,218
May 8, 2026	139.90	140.81	131.44	137.97	137.97	-9.86%	1,937,082
May 7, 2026	156.92	157.82	152.20	153.06	153.06	-2.33%	802,323
May 6, 2026	156.88	159.84	155.19	156.71	156.71	2.24%	903,398
May 5, 2026	151.84	155.28	151.32	153.27	153.27	2.27%	490,187
May 4, 2026	153.85	154.48	149.52	149.87	149.87	-3.49%	419,586
May 1, 2026	155.67	157.98	153.97	155.29	155.29	-0.65%	536,702
Apr 30, 2026	150.09	158.98	150.09	156.30	156.30	6.06%	706,299
Apr 29, 2026	149.85	150.43	145.98	147.37	147.37	-1.52%	357,050
Apr 28, 2026	150.55	151.33	148.09	149.65	149.65	-0.70%	307,001
Apr 27, 2026	151.14	153.83	149.35	150.71	150.71	0.25%	355,312
Apr 24, 2026	152.47	154.92	149.78	150.33	150.33	-1.80%	420,494
Apr 23, 2026	150.04	155.73	150.04	153.08	153.08	3.15%	552,724
Apr 22, 2026	152.07	152.66	147.76	148.40	148.40	-1.14%	349,742
Apr 21, 2026	152.11	154.63	148.95	150.11	150.11	-1.11%	415,043
Apr 20, 2026	146.91	152.08	145.00	151.80	151.80	2.66%	428,965
Apr 17, 2026	146.54	151.08	144.91	147.87	147.87	2.84%	774,572
Apr 16, 2026	142.00	145.73	139.46	143.78	143.78	2.55%	666,852
Apr 15, 2026	150.33	151.00	139.43	140.21	140.21	-7.17%	1,089,619
Apr 14, 2026	151.88	152.73	149.63	151.04	151.04	-0.46%	543,237
Apr 13, 2026	150.09	151.87	148.00	151.74	151.74	-0.03%	463,748
Apr 10, 2026	156.49	158.61	151.66	151.79	151.79	-3.05%	471,421
Apr 9, 2026	155.15	157.95	153.97	156.56	156.56	-0.02%	532,388
Apr 8, 2026	154.84	157.49	152.36	156.59	156.59	6.75%	621,284
Apr 7, 2026	147.10	149.55	145.60	146.69	146.69	-0.89%	849,001
Apr 6, 2026	145.83	148.04	144.30	148.00	148.00	0.33%	694,115
Apr 2, 2026	144.64	149.29	142.27	147.51	147.51	-1.03%	677,790
Apr 1, 2026	149.49	151.98	148.71	149.05	149.05	1.25%	723,263
Mar 31, 2026	140.73	147.39	140.08	147.21	147.21	6.95%	654,425
Mar 30, 2026	141.75	141.75	137.10	137.64	137.64	-1.90%	356,255
Mar 27, 2026	141.97	143.14	138.92	140.31	140.31	-2.07%	587,191
Mar 26, 2026	144.39	146.59	142.72	143.27	143.27	-3.12%	503,149
Mar 25, 2026	149.01	150.33	146.04	147.89	147.89	0.85%	519,226
Mar 24, 2026	142.98	148.78	142.66	146.65	146.65	1.23%	466,697
Mar 23, 2026	145.46	148.45	143.80	144.87	144.87	3.14%	609,158
Mar 20, 2026	142.63	144.71	139.40	140.46	140.46	-2.61%	1,572,349
Mar 19, 2026	144.55	146.26	142.71	144.22	144.22	-2.02%	587,355
Mar 18, 2026	147.83	150.12	147.07	147.20	147.20	-0.72%	457,346
Mar 17, 2026	148.73	151.08	146.04	148.27	148.27	0.36%	457,329
Mar 16, 2026	148.34	149.94	146.76	147.74	147.74	0.39%	507,757
Mar 13, 2026	150.83	152.37	146.35	147.16	147.16	-1.80%	492,408
Mar 12, 2026	151.20	153.46	148.78	149.86	149.86	-1.67%	758,438
Mar 11, 2026	154.82	156.67	152.12	152.40	152.40	-2.53%	614,917
Mar 10, 2026	154.25	159.63	153.62	156.36	156.36	1.26%	794,055