Oshkosh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	150.55	151.33	148.09	149.65	149.65	-0.70%	306,992
Apr 27, 2026	151.14	153.83	149.35	150.71	150.71	0.25%	355,301
Apr 24, 2026	152.47	154.92	149.78	150.33	150.33	-1.80%	380,479
Apr 23, 2026	150.04	155.73	150.04	153.08	153.08	3.15%	551,783
Apr 22, 2026	152.07	152.66	147.76	148.40	148.40	-1.14%	349,713
Apr 21, 2026	152.11	154.63	148.95	150.11	150.11	-1.11%	415,007
Apr 20, 2026	146.91	152.08	145.00	151.80	151.80	2.66%	428,822
Apr 17, 2026	146.54	151.08	144.91	147.87	147.87	2.84%	774,321
Apr 16, 2026	142.00	145.73	139.46	143.78	143.78	2.55%	666,824
Apr 15, 2026	150.33	151.00	139.43	140.21	140.21	-7.17%	1,087,522
Apr 14, 2026	151.88	152.73	149.63	151.04	151.04	-0.46%	542,930
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%	471,417
Apr 9, 2026	155.15	157.95	153.97	156.56	156.56	-0.02%	532,382
Apr 8, 2026	154.84	157.49	152.36	156.59	156.59	6.75%	621,278
Apr 7, 2026	147.10	149.55	145.60	146.69	146.69	-0.89%	848,780
Apr 6, 2026	145.83	148.04	144.30	148.00	148.00	0.33%	694,113
Apr 2, 2026	144.64	149.29	142.27	147.51	147.51	-1.03%	677,783
Apr 1, 2026	149.49	151.98	148.71	149.05	149.05	1.25%	723,262
Mar 31, 2026	140.73	147.39	140.08	147.21	147.21	6.95%	654,183
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%	582,705
Mar 26, 2026	144.39	146.59	142.72	143.27	143.27	-3.12%	503,058
Mar 25, 2026	149.01	150.33	146.04	147.89	147.89	0.85%	519,153
Mar 24, 2026	142.98	148.78	142.66	146.65	146.65	1.23%	466,589
Mar 23, 2026	145.46	148.45	143.80	144.87	144.87	3.14%	609,118
Mar 20, 2026	142.63	144.71	139.40	140.46	140.46	-2.61%	1,546,428
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%	457,196
Mar 17, 2026	148.73	151.08	146.04	148.27	148.27	0.36%	457,208
Mar 16, 2026	148.34	149.94	146.76	147.74	147.74	0.39%	507,557
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%	758,422
Mar 11, 2026	154.82	156.67	152.12	152.40	152.40	-2.53%	614,868
Mar 10, 2026	154.25	159.63	153.62	156.36	156.36	1.26%	780,546
Mar 9, 2026	151.16	154.71	147.63	154.42	154.42	-0.13%	745,855
Mar 6, 2026	156.80	156.80	152.29	154.62	154.62	-3.36%	654,891
Mar 5, 2026	164.95	167.74	158.51	159.99	159.99	-4.19%	523,413
Mar 4, 2026	166.59	168.77	164.47	166.99	166.99	-0.60%	790,345
Mar 3, 2026	166.25	168.86	161.44	168.00	168.00	-2.41%	646,947
Mar 2, 2026	168.18	173.48	165.04	172.14	172.14	1.25%	760,189
Feb 27, 2026	169.88	170.49	163.79	170.02	170.02	-1.16%	955,939
Feb 26, 2026	172.63	173.80	168.49	172.02	172.02	-0.22%	709,400
Feb 25, 2026	180.00	180.00	170.83	172.40	172.40	-3.11%	656,561
Feb 24, 2026	176.62	178.98	175.35	177.94	177.94	0.56%	546,525
Feb 23, 2026	174.50	177.28	171.58	176.95	176.95	0.81%	860,769
Feb 20, 2026	170.00	177.28	169.63	175.52	175.52	2.95%	1,068,237
Feb 19, 2026	171.20	173.28	169.18	170.49	170.49	-0.64%	688,713
Feb 18, 2026	169.20	172.12	169.00	171.58	171.58	1.85%	649,654
Feb 17, 2026	169.16	170.60	167.84	168.47	168.47	-1.53%	661,005
Feb 13, 2026	167.22	172.74	163.64	171.08	170.51	2.39%	749,865
Feb 12, 2026	174.90	177.78	166.73	167.08	166.52	-4.26%	1,143,315
Feb 11, 2026	176.84	180.49	173.62	174.52	173.94	0.04%	1,222,775
Feb 10, 2026	173.23	175.14	171.71	174.45	173.87	1.12%	527,660
Feb 9, 2026	170.93	174.89	169.37	172.52	171.95	0.47%	785,550
Feb 6, 2026	166.26	172.93	163.62	171.71	171.14	5.03%	1,348,856
Feb 5, 2026	164.88	166.78	161.40	163.48	162.94	-2.05%	1,122,623
Feb 4, 2026	160.94	169.62	160.44	166.91	166.35	4.74%	1,692,155
Feb 3, 2026	151.44	159.40	150.83	159.35	158.82	6.60%	1,203,497
Feb 2, 2026	143.79	150.34	143.31	149.48	148.98	3.94%	992,665
Jan 30, 2026	142.57	145.29	140.55	143.82	143.34	-1.05%	920,456
Jan 29, 2026	144.72	152.20	136.55	145.35	144.87	-0.55%	1,966,969
Jan 28, 2026	150.69	151.11	145.98	146.16	145.67	-2.81%	1,508,575
Jan 27, 2026	152.70	153.57	149.61	150.39	149.89	-1.64%	797,745
Jan 26, 2026	153.44	154.57	150.32	152.89	152.38	-0.66%	600,783
Jan 23, 2026	156.31	156.97	151.62	153.91	153.40	-1.72%	649,570
Jan 22, 2026	155.79	158.53	155.06	156.60	156.08	1.18%	914,097
Jan 21, 2026	150.47	156.24	149.21	154.77	154.25	4.01%	629,825
Jan 20, 2026	151.47	154.57	148.75	148.80	148.30	-2.27%	844,668
Jan 16, 2026	154.68	154.68	151.48	152.25	151.74	-0.72%	750,421
Jan 15, 2026	152.17	155.71	151.15	153.36	152.85	1.72%	555,782
Jan 14, 2026	150.35	151.85	149.19	150.77	150.27	0.04%	640,427
Jan 13, 2026	150.86	152.10	149.09	150.71	150.21	0.71%	611,176
Jan 12, 2026	149.44	150.41	147.92	149.65	149.15	-0.54%	634,403
Jan 9, 2026	148.21	150.66	147.23	150.47	149.97	1.97%	996,018
Jan 8, 2026	141.41	147.86	141.41	147.56	147.07	4.11%	713,923
Jan 7, 2026	145.32	145.80	140.70	141.74	141.27	-2.56%	1,056,491
Jan 6, 2026	136.00	145.61	135.29	145.47	144.99	6.41%	1,170,047
Jan 5, 2026	132.40	138.00	132.40	136.71	136.25	3.40%	604,498
Jan 2, 2026	126.25	133.00	126.25	132.22	131.78	5.25%	657,550
Dec 31, 2025	126.43	127.13	125.51	125.63	125.21	-0.76%	462,073
Dec 30, 2025	128.27	128.27	126.42	126.59	126.17	-1.42%	451,311
Dec 29, 2025	130.30	130.78	127.17	128.41	127.98	-1.64%	504,978
Dec 26, 2025	130.83	131.12	129.43	130.55	130.12	0.09%	250,372
Dec 24, 2025	130.86	131.55	129.71	130.43	130.00	-0.49%	139,310
Dec 23, 2025	130.97	131.53	130.40	131.07	130.63	-	306,299
Dec 22, 2025	131.07	132.09	130.42	131.07	130.63	0.53%	451,272
Dec 19, 2025	128.66	130.68	128.29	130.38	129.95	1.49%	1,645,586
Dec 18, 2025	127.84	130.14	127.66	128.47	128.04	1.77%	569,503
Dec 17, 2025	128.26	129.79	126.06	126.23	125.81	-1.78%	638,420
Dec 16, 2025	130.25	131.14	127.68	128.52	128.09	-1.16%	590,838
Dec 15, 2025	134.28	134.28	129.59	130.03	129.60	-1.86%	548,313
Dec 12, 2025	134.14	135.28	131.82	132.49	132.05	-0.79%	774,895
Dec 11, 2025	132.69	135.48	132.51	133.55	133.11	0.82%	656,995
Dec 10, 2025	126.47	133.33	126.25	132.47	132.03	5.08%	1,082,772
Dec 9, 2025	128.02	131.26	125.55	126.06	125.64	-2.14%	740,096
Dec 8, 2025	129.43	131.20	128.22	128.82	128.39	-0.47%	624,880
Dec 5, 2025	131.00	131.72	129.19	129.43	129.00	-1.14%	691,048
Dec 4, 2025	128.71	130.94	127.64	130.92	130.48	2.16%	439,821
Dec 3, 2025	125.43	128.68	124.50	128.15	127.72	2.72%	819,866