Skip to main content
Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
149.42
-5.20 (-3.36%)
Mar 9, 2026, 2:08 PM EDT - Market open

Oshkosh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026151.16151.50147.63148.57--3.91%293,920
Mar 6, 2026156.80156.80152.29154.62154.62-3.36%654,891
Mar 5, 2026164.95167.74158.51159.99159.99-4.19%523,413
Mar 4, 2026166.59168.77164.47166.99166.99-0.60%790,345
Mar 3, 2026166.25168.86161.44168.00168.00-2.41%646,947
Mar 2, 2026168.18173.48165.04172.14172.141.25%760,189
Feb 27, 2026169.88170.49163.79170.02170.02-1.16%955,939
Feb 26, 2026172.63173.80168.49172.02172.02-0.22%709,400
Feb 25, 2026180.00180.00170.83172.40172.40-3.11%656,561
Feb 24, 2026176.62178.98175.35177.94177.940.56%546,525
Feb 23, 2026174.50177.28171.58176.95176.950.81%860,769
Feb 20, 2026170.00177.28169.63175.52175.522.95%1,068,237
Feb 19, 2026171.20173.28169.18170.49170.49-0.64%688,713
Feb 18, 2026169.20172.12169.00171.58171.581.85%649,654
Feb 17, 2026169.16170.60167.84168.47168.47-1.53%661,005
Feb 13, 2026167.22172.74163.64171.08170.512.39%749,865
Feb 12, 2026174.90177.78166.73167.08166.52-4.26%1,143,315
Feb 11, 2026176.84180.49173.62174.52173.940.04%1,222,775
Feb 10, 2026173.23175.14171.71174.45173.871.12%527,660
Feb 9, 2026170.93174.89169.37172.52171.950.47%785,550
Feb 6, 2026166.26172.93163.62171.71171.145.03%1,348,856
Feb 5, 2026164.88166.78161.40163.48162.94-2.05%1,122,623
Feb 4, 2026160.94169.62160.44166.91166.354.74%1,692,155
Feb 3, 2026151.44159.40150.83159.35158.826.60%1,203,497
Feb 2, 2026143.79150.34143.31149.48148.983.94%992,665
Jan 30, 2026142.57145.29140.55143.82143.34-1.05%920,456
Jan 29, 2026144.72152.20136.55145.35144.87-0.55%1,966,969
Jan 28, 2026150.69151.11145.98146.16145.67-2.81%1,508,575
Jan 27, 2026152.70153.57149.61150.39149.89-1.64%797,745
Jan 26, 2026153.44154.57150.32152.89152.38-0.66%600,783
Jan 23, 2026156.31156.97151.62153.91153.40-1.72%649,570
Jan 22, 2026155.79158.53155.06156.60156.081.18%914,097
Jan 21, 2026150.47156.24149.21154.77154.254.01%629,825
Jan 20, 2026151.47154.57148.75148.80148.30-2.27%844,668
Jan 16, 2026154.68154.68151.48152.25151.74-0.72%750,421
Jan 15, 2026152.17155.71151.15153.36152.851.72%555,782
Jan 14, 2026150.35151.85149.19150.77150.270.04%640,427
Jan 13, 2026150.86152.10149.09150.71150.210.71%611,176
Jan 12, 2026149.44150.41147.92149.65149.15-0.54%634,403
Jan 9, 2026148.21150.66147.23150.47149.971.97%996,018
Jan 8, 2026141.41147.86141.41147.56147.074.11%713,923
Jan 7, 2026145.32145.80140.70141.74141.27-2.56%1,056,491
Jan 6, 2026136.00145.61135.29145.47144.996.41%1,170,047
Jan 5, 2026132.40138.00132.40136.71136.253.40%604,498
Jan 2, 2026126.25133.00126.25132.22131.785.25%657,550
Dec 31, 2025126.43127.13125.51125.63125.21-0.76%462,073
Dec 30, 2025128.27128.27126.42126.59126.17-1.42%451,311
Dec 29, 2025130.30130.78127.17128.41127.98-1.64%504,978
Dec 26, 2025130.83131.12129.43130.55130.120.09%250,372
Dec 24, 2025130.86131.55129.71130.43130.00-0.49%139,310
Dec 23, 2025130.97131.53130.40131.07130.63-306,299
Dec 22, 2025131.07132.09130.42131.07130.630.53%451,272
Dec 19, 2025128.66130.68128.29130.38129.951.49%1,645,586
Dec 18, 2025127.84130.14127.66128.47128.041.77%569,503
Dec 17, 2025128.26129.79126.06126.23125.81-1.78%638,420
Dec 16, 2025130.25131.14127.68128.52128.09-1.16%590,838
Dec 15, 2025134.28134.28129.59130.03129.60-1.86%548,313
Dec 12, 2025134.14135.28131.82132.49132.05-0.79%774,895
Dec 11, 2025132.69135.48132.51133.55133.110.82%656,995
Dec 10, 2025126.47133.33126.25132.47132.035.08%1,082,772
Dec 9, 2025128.02131.26125.55126.06125.64-2.14%740,096
Dec 8, 2025129.43131.20128.22128.82128.39-0.47%624,880
Dec 5, 2025131.00131.72129.19129.43129.00-1.14%691,048
Dec 4, 2025128.71130.94127.64130.92130.482.16%439,821
Dec 3, 2025125.43128.68124.50128.15127.722.72%819,866
Dec 2, 2025127.95129.62123.56124.76124.34-1.96%815,979
Dec 1, 2025126.23128.77126.23127.26126.84-0.72%740,558
Nov 28, 2025127.67128.97126.50128.18127.750.83%186,914
Nov 26, 2025127.52128.30126.46127.12126.70-0.44%515,169
Nov 25, 2025127.17128.03124.79127.68127.251.96%561,097
Nov 24, 2025123.98126.56122.72125.23124.811.88%721,511
Nov 21, 2025118.90124.78118.90122.92122.513.65%598,858
Nov 20, 2025123.38125.01118.49118.59118.19-2.50%639,482
Nov 19, 2025122.51123.86121.07121.63121.22-0.54%340,790
Nov 18, 2025120.19123.43119.83122.29121.880.61%548,243
Nov 17, 2025123.80124.27120.60121.55121.15-2.43%577,532
Nov 14, 2025124.49126.36123.70124.58123.660.25%461,027
Nov 13, 2025124.13125.83123.88124.27123.35-0.70%727,553
Nov 12, 2025125.02127.36124.91125.15124.220.51%684,244
Nov 11, 2025122.90124.99122.44124.52123.601.68%371,798
Nov 10, 2025122.92123.14120.01122.46121.550.82%693,180
Nov 7, 2025123.64124.86119.78121.46120.56-3.33%871,524
Nov 6, 2025125.82127.46122.22125.64124.710.50%1,133,516
Nov 5, 2025121.07125.70120.50125.01124.083.81%838,193
Nov 4, 2025120.45121.96119.38120.42119.53-0.74%1,022,724
Nov 3, 2025122.27122.48118.53121.32120.42-1.60%1,128,521
Oct 31, 2025123.00125.59121.26123.29122.380.04%1,066,793
Oct 30, 2025124.01126.96122.08123.24122.33-1.26%1,407,932
Oct 29, 2025131.48132.87122.72124.81123.88-9.25%2,224,582
Oct 28, 2025138.86139.79136.47137.53136.51-1.20%1,061,812
Oct 27, 2025141.12141.12137.61139.20138.17-0.19%928,145
Oct 24, 2025140.78141.13139.03139.47138.44-0.31%751,579
Oct 23, 2025134.53139.98134.29139.90138.864.69%953,977
Oct 22, 2025135.80136.37133.37133.63132.64-2.10%479,117
Oct 21, 2025133.98137.31133.98136.49135.481.23%426,214
Oct 20, 2025133.29136.06133.08134.83133.832.24%450,701
Oct 17, 2025134.39136.82131.58131.88130.90-3.13%1,870,306
Oct 16, 2025136.61137.30134.69136.14135.13-0.02%553,530
Oct 15, 2025135.99137.37134.16136.17135.163.58%800,400
Oct 14, 2025127.80133.08127.10131.46130.491.91%490,821