Skip to main content
Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
129.43
-1.49 (-1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

Oshkosh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.00131.72129.19129.43129.43-1.14%690,848
Dec 4, 2025128.71130.94127.64130.92130.922.16%439,785
Dec 3, 2025125.43128.68124.50128.15128.152.72%819,480
Dec 2, 2025127.95129.62123.56124.76124.76-1.96%815,965
Dec 1, 2025126.23128.77126.23127.26127.26-0.72%740,557
Nov 28, 2025127.67128.97126.50128.18128.180.83%186,914
Nov 26, 2025127.52128.30126.46127.12127.12-0.44%515,168
Nov 25, 2025127.17128.03124.79127.68127.681.96%561,036
Nov 24, 2025123.98126.56122.72125.23125.231.88%716,352
Nov 21, 2025118.90124.78118.90122.92122.923.65%598,138
Nov 20, 2025123.38125.01118.49118.59118.59-2.50%639,430
Nov 19, 2025122.51123.86121.07121.63121.63-0.54%340,790
Nov 18, 2025120.19123.43119.83122.29122.290.61%548,243
Nov 17, 2025123.80124.27120.60121.55121.55-2.43%577,532
Nov 14, 2025124.49126.36123.70124.58124.070.25%461,027
Nov 13, 2025124.13125.83123.88124.27123.76-0.70%727,553
Nov 12, 2025125.02127.36124.91125.15124.640.51%684,244
Nov 11, 2025122.90124.99122.44124.52124.011.68%371,798
Nov 10, 2025122.92123.14120.01122.46121.960.82%693,180
Nov 7, 2025123.64124.86119.78121.46120.96-3.33%871,524
Nov 6, 2025125.82127.46122.22125.64125.130.50%1,133,516
Nov 5, 2025121.07125.70120.50125.01124.503.81%838,193
Nov 4, 2025120.45121.96119.38120.42119.93-0.74%1,022,724
Nov 3, 2025122.27122.48118.53121.32120.82-1.60%1,128,521
Oct 31, 2025123.00125.59121.26123.29122.790.04%1,066,793
Oct 30, 2025124.01126.96122.08123.24122.74-1.26%1,407,932
Oct 29, 2025131.48132.87122.72124.81124.30-9.25%2,224,582
Oct 28, 2025138.86139.79136.47137.53136.97-1.20%1,061,812
Oct 27, 2025141.12141.12137.61139.20138.63-0.19%928,145
Oct 24, 2025140.78141.13139.03139.47138.90-0.31%751,579
Oct 23, 2025134.53139.98134.29139.90139.334.69%953,977
Oct 22, 2025135.80136.37133.37133.63133.08-2.10%479,117
Oct 21, 2025133.98137.31133.98136.49135.931.23%426,214
Oct 20, 2025133.29136.06133.08134.83134.282.24%450,701
Oct 17, 2025134.39136.82131.58131.88131.34-3.13%1,870,306
Oct 16, 2025136.61137.30134.69136.14135.58-0.02%553,530
Oct 15, 2025135.99137.37134.16136.17135.613.58%800,400
Oct 14, 2025127.80133.08127.10131.46130.921.91%490,821
Oct 13, 2025126.46129.09126.46129.00128.473.85%624,679
Oct 10, 2025132.61134.00123.97124.22123.71-6.29%899,536
Oct 9, 2025134.80136.00132.45132.56132.02-1.50%661,989
Oct 8, 2025131.12135.40130.88134.58134.033.16%692,695
Oct 7, 2025131.67133.23129.79130.46129.93-0.92%509,452
Oct 6, 2025132.44133.55131.35131.67131.130.20%539,816
Oct 3, 2025130.14133.53130.14131.41130.871.40%707,429
Oct 2, 2025128.94130.68128.02129.60129.070.64%457,604
Oct 1, 2025128.27129.77128.00128.78128.25-0.71%606,896
Sep 30, 2025128.94129.80127.30129.70129.170.68%575,925
Sep 29, 2025130.60130.60128.10128.82128.29-0.88%717,727
Sep 26, 2025128.05130.09127.95129.97129.441.95%404,675
Sep 25, 2025128.01128.15125.75127.48126.96-1.28%573,751
Sep 24, 2025131.64131.67128.54129.13128.60-1.83%979,158
Sep 23, 2025133.44134.96130.46131.54131.00-0.76%659,482
Sep 22, 2025133.31133.31131.19132.55132.01-0.58%573,732
Sep 19, 2025135.78136.11132.51133.32132.77-2.16%1,308,473
Sep 18, 2025134.57137.63133.28136.27135.711.81%895,491
Sep 17, 2025136.21137.64133.06133.85133.30-1.56%793,786
Sep 16, 2025136.79136.79134.48135.97135.41-0.21%619,688
Sep 15, 2025137.68138.00135.00136.26135.70-0.55%542,600
Sep 12, 2025139.08139.51136.83137.02136.46-1.20%631,849
Sep 11, 2025137.12139.96136.28138.69138.121.49%549,821
Sep 10, 2025136.58137.60135.78136.65136.090.49%701,784
Sep 9, 2025139.12139.12135.74135.98135.42-2.21%408,090
Sep 8, 2025139.59139.59136.98139.06138.49-0.37%461,648
Sep 5, 2025139.90140.62138.28139.57139.000.32%653,921
Sep 4, 2025137.21139.23136.58139.12138.551.51%538,634
Sep 3, 2025137.89138.90135.81137.05136.49-0.52%499,776
Sep 2, 2025138.00138.36136.58137.76137.20-1.16%607,585
Aug 29, 2025141.83142.32138.00139.37138.80-2.65%877,534
Aug 28, 2025144.30144.30142.45143.16142.57-0.20%536,884
Aug 27, 2025141.45144.03141.45143.44142.850.70%573,300
Aug 26, 2025143.35143.79142.05142.44141.86-0.01%437,679
Aug 25, 2025142.32142.82140.97142.45141.870.23%391,069
Aug 22, 2025137.71142.93137.71142.13141.553.60%514,629
Aug 21, 2025136.22137.86135.89137.19136.63-0.23%512,341
Aug 20, 2025138.32138.80136.35137.51136.95-1.04%604,464
Aug 19, 2025140.27140.57138.45138.96138.39-0.94%459,181
Aug 18, 2025138.51140.42138.51140.28139.201.21%485,029
Aug 15, 2025140.53140.56138.35138.60137.53-1.18%487,997
Aug 14, 2025140.00140.73138.88140.26139.18-1.01%430,663
Aug 13, 2025138.74141.98138.74141.69140.602.11%559,370
Aug 12, 2025135.92139.17134.82138.76137.693.08%432,780
Aug 11, 2025134.99135.71133.88134.61133.570.19%406,012
Aug 8, 2025135.09135.98134.24134.36133.32-0.64%473,500
Aug 7, 2025137.72138.17134.67135.23134.19-1.26%576,698
Aug 6, 2025139.24139.24136.29136.95135.89-1.85%625,445
Aug 5, 2025137.29139.95136.55139.53138.451.97%1,195,544
Aug 4, 2025133.45137.33131.76136.84135.784.83%1,091,251
Aug 1, 2025130.21133.86126.51130.54129.533.17%1,492,249
Jul 31, 2025124.87128.06124.74126.53125.550.84%882,948
Jul 30, 2025126.70127.47124.57125.48124.51-0.77%736,251
Jul 29, 2025130.43130.43125.47126.45125.47-2.36%710,713
Jul 28, 2025128.95130.43128.26129.50128.500.61%583,760
Jul 25, 2025128.44129.15126.97128.71127.720.69%373,406
Jul 24, 2025128.05128.63127.28127.83126.84-0.05%425,713
Jul 23, 2025128.00128.63126.89127.89126.901.47%534,469
Jul 22, 2025122.85126.33122.69126.04125.072.82%750,878
Jul 21, 2025124.14124.65122.47122.58121.63-0.64%848,014
Jul 18, 2025124.84124.84122.13123.37122.42-0.80%543,480
Jul 17, 2025122.59125.38122.20124.37123.411.00%780,875