Skip to main content
Oshkosh Corporation (OSK)
NYSE: OSK · Real-Time Price · USD
151.60
+0.61 (0.40%)
At close: Jun 26, 2026, 4:00 PM EDT
154.00
+2.40 (1.58%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Oshkosh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026149.42151.96148.44151.60151.600.40%1,045,422
Jun 25, 2026145.09151.39145.09150.99150.995.33%450,142
Jun 24, 2026140.04144.89139.53143.35143.352.75%463,170
Jun 23, 2026139.15142.93137.59139.52139.52-1.95%669,928
Jun 22, 2026138.54142.84138.02142.30142.301.98%823,553
Jun 18, 2026139.78142.29139.49139.54139.541.30%816,312
Jun 17, 2026138.10143.01135.81137.75137.75-0.25%808,482
Jun 16, 2026137.16138.72136.42138.10138.101.06%576,531
Jun 15, 2026137.94139.43136.53136.65136.651.18%442,174
Jun 12, 2026135.16136.00133.36135.05135.050.81%576,280
Jun 11, 2026129.48134.87128.23133.96133.965.52%445,075
Jun 10, 2026132.09133.79126.93126.95126.95-4.28%785,639
Jun 9, 2026132.59135.67129.68132.62132.620.94%786,669
Jun 8, 2026131.42133.07130.06131.39131.390.66%471,845
Jun 5, 2026132.10133.91130.50130.53130.53-1.95%436,546
Jun 4, 2026135.00135.43132.52133.13133.13-0.69%695,448
Jun 3, 2026131.62134.79131.20134.05134.051.70%599,097
Jun 2, 2026127.30132.05126.60131.81131.814.49%1,128,925
Jun 1, 2026126.86128.01123.19126.15126.15-2.96%550,427
May 29, 2026128.74130.60128.08130.00130.000.27%814,010
May 28, 2026127.55131.68126.25129.65129.650.12%1,056,330
May 27, 2026129.85130.82128.72129.49129.490.05%528,536
May 26, 2026129.56130.64128.15129.42129.421.16%435,227
May 22, 2026128.54129.45126.48128.51127.941.09%624,731
May 21, 2026124.00128.98122.47127.12126.561.05%1,144,554
May 20, 2026120.11126.56119.05125.80125.245.62%1,226,722
May 19, 2026120.68121.27116.77119.11118.58-2.33%985,540
May 18, 2026121.18123.33120.32121.95121.411.30%1,124,267
May 15, 2026124.90124.90119.35120.39119.86-4.54%1,019,715
May 14, 2026126.70130.00125.60126.12125.560.65%1,129,798
May 13, 2026130.80131.01125.27125.31124.75-4.58%1,195,333
May 12, 2026133.86134.88129.59131.32130.74-2.02%975,784
May 11, 2026136.49140.88134.03134.03133.44-2.86%1,348,218
May 8, 2026139.90140.81131.44137.97137.36-9.86%1,937,082
May 7, 2026156.92157.82152.20153.06152.38-2.33%802,323
May 6, 2026156.88159.84155.19156.71156.012.24%903,398
May 5, 2026151.84155.28151.32153.27152.592.27%490,187
May 4, 2026153.85154.48149.52149.87149.21-3.49%419,586
May 1, 2026155.67157.98153.97155.29154.60-0.65%536,702
Apr 30, 2026150.09158.98150.09156.30155.616.06%706,299
Apr 29, 2026149.85150.43145.98147.37146.72-1.52%357,050
Apr 28, 2026150.55151.33148.09149.65148.99-0.70%307,001
Apr 27, 2026151.14153.83149.35150.71150.040.25%355,312
Apr 24, 2026152.47154.92149.78150.33149.66-1.80%420,494
Apr 23, 2026150.04155.73150.04153.08152.403.15%552,724
Apr 22, 2026152.07152.66147.76148.40147.74-1.14%349,742
Apr 21, 2026152.11154.63148.95150.11149.44-1.11%415,043
Apr 20, 2026146.91152.08145.00151.80151.132.66%428,965
Apr 17, 2026146.54151.08144.91147.87147.212.84%774,572
Apr 16, 2026142.00145.73139.46143.78143.142.55%666,852
Apr 15, 2026150.33151.00139.43140.21139.59-7.17%1,089,619
Apr 14, 2026151.88152.73149.63151.04150.37-0.46%543,237
Apr 13, 2026150.09151.87148.00151.74151.07-0.03%463,748
Apr 10, 2026156.49158.61151.66151.79151.12-3.05%471,421
Apr 9, 2026155.15157.95153.97156.56155.87-0.02%532,388
Apr 8, 2026154.84157.49152.36156.59155.906.75%621,284
Apr 7, 2026147.10149.55145.60146.69146.04-0.89%849,001
Apr 6, 2026145.83148.04144.30148.00147.340.33%694,115
Apr 2, 2026144.64149.29142.27147.51146.86-1.03%677,790
Apr 1, 2026149.49151.98148.71149.05148.391.25%723,263
Mar 31, 2026140.73147.39140.08147.21146.566.95%654,425
Mar 30, 2026141.75141.75137.10137.64137.03-1.90%356,255
Mar 27, 2026141.97143.14138.92140.31139.69-2.07%587,191
Mar 26, 2026144.39146.59142.72143.27142.63-3.12%503,149
Mar 25, 2026149.01150.33146.04147.89147.230.85%519,226
Mar 24, 2026142.98148.78142.66146.65146.001.23%466,697
Mar 23, 2026145.46148.45143.80144.87144.233.14%609,158
Mar 20, 2026142.63144.71139.40140.46139.84-2.61%1,572,349
Mar 19, 2026144.55146.26142.71144.22143.58-2.02%587,355
Mar 18, 2026147.83150.12147.07147.20146.55-0.72%457,346
Mar 17, 2026148.73151.08146.04148.27147.610.36%457,329
Mar 16, 2026148.34149.94146.76147.74147.080.39%507,757
Mar 13, 2026150.83152.37146.35147.16146.51-1.80%492,408
Mar 12, 2026151.20153.46148.78149.86149.20-1.67%758,438
Mar 11, 2026154.82156.67152.12152.40151.72-2.53%614,917
Mar 10, 2026154.25159.63153.62156.36155.671.26%794,055
Mar 9, 2026151.16154.71147.63154.42153.74-0.13%746,014
Mar 6, 2026156.80156.80152.29154.62153.93-3.36%655,013
Mar 5, 2026164.95167.74158.51159.99159.28-4.19%523,618
Mar 4, 2026166.59168.77164.47166.99166.25-0.60%790,506
Mar 3, 2026166.25168.86161.44168.00167.25-2.41%646,947
Mar 2, 2026168.18173.48165.04172.14171.381.25%760,525
Feb 27, 2026169.88170.49163.79170.02169.27-1.16%957,911
Feb 26, 2026172.63173.80168.49172.02171.26-0.22%709,867
Feb 25, 2026180.00180.00170.83172.40171.64-3.11%656,563
Feb 24, 2026176.62178.98175.35177.94177.150.56%546,544
Feb 23, 2026174.50177.28171.58176.95176.170.81%860,871
Feb 20, 2026170.00177.28169.63175.52174.742.95%1,068,252
Feb 19, 2026171.20173.28169.18170.49169.73-0.64%688,827
Feb 18, 2026169.20172.12169.00171.58170.821.85%649,855
Feb 17, 2026169.16170.60167.84168.47167.72-1.20%661,501
Feb 13, 2026167.22172.74163.64171.08169.752.39%749,865
Feb 12, 2026174.90177.78166.73167.08165.78-4.26%1,143,315
Feb 11, 2026176.84180.49173.62174.52173.170.04%1,222,775
Feb 10, 2026173.23175.14171.71174.45173.101.12%527,660
Feb 9, 2026170.93174.89169.37172.52171.180.47%785,550
Feb 6, 2026166.26172.93163.62171.71170.385.03%1,348,856
Feb 5, 2026164.88166.78161.40163.48162.21-2.05%1,122,623
Feb 4, 2026160.94169.62160.44166.91165.624.74%1,692,155
Feb 3, 2026151.44159.40150.83159.35158.116.60%1,203,497