Oshkosh Corporation - OSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	170	175.52	175.52	177.28	169.63	1.07M
February 19, 2026	171.2	170.49	170.49	173.28	169.18	688,827
February 18, 2026	169.2	171.58	171.58	172.12	169	649,855
February 17, 2026	169.16	168.47	168.47	170.6	167.84	661,501
February 13, 2026	167.22	171.08	170.51	172.74	163.64	749,900
February 12, 2026	174.9	167.08	166.52	177.78	166.73	1.14M
February 11, 2026	176.84	174.52	173.94	180.49	173.62	1.22M
February 10, 2026	173.23	174.45	173.87	175.14	171.71	527,700
February 09, 2026	170.93	172.52	171.95	174.89	169.37	785,550
February 06, 2026	166.26	171.71	171.14	172.93	163.62	1.35M
February 05, 2026	164.88	163.48	162.94	166.78	161.4	1.12M
February 04, 2026	160.94	166.91	166.91	169.62	160.44	1.69M
February 03, 2026	151.44	159.35	159.35	159.4	150.83	1.2M
February 02, 2026	143.79	149.48	149.48	150.34	143.31	992,665
January 30, 2026	142.57	143.82	143.82	145.29	140.55	920,500
January 29, 2026	144.72	145.35	145.35	152.2	136.55	1.97M
January 28, 2026	150.69	146.16	146.16	151.11	145.98	1.51M
January 27, 2026	152.7	150.39	150.39	153.57	149.61	797,745
January 26, 2026	153.44	152.89	152.89	154.57	150.32	600,800
January 23, 2026	156.31	153.91	153.91	156.97	151.62	649,600
January 22, 2026	155.79	156.6	156.6	158.53	155.06	914,100
January 21, 2026	150.47	154.77	154.77	156.24	149.21	629,825
January 20, 2026	151.47	148.8	148.8	154.57	148.75	844,700
January 16, 2026	154.68	152.25	152.25	154.68	151.48	750,421
January 15, 2026	152.17	153.36	153.36	155.71	151.15	555,800
January 14, 2026	150.35	150.77	150.77	151.85	149.19	640,427
January 13, 2026	150.86	150.71	150.71	152.1	149.09	611,200
January 12, 2026	149.44	149.65	149.65	150.41	147.92	634,403
January 09, 2026	148.21	150.47	150.47	150.66	147.23	996,018
January 08, 2026	141.41	147.56	147.56	147.86	141.41	713,923
January 07, 2026	145.32	141.74	141.74	145.8	140.7	1.06M
January 06, 2026	136	145.47	145.47	145.61	135.29	1.17M
January 05, 2026	132.4	136.71	136.71	138	132.4	604,500
January 02, 2026	126.25	132.22	132.22	133	126.25	657,600
December 31, 2025	126.43	125.63	125.63	127.13	125.51	462,100
December 30, 2025	128.27	126.59	126.59	128.27	126.42	451,311
December 29, 2025	130.3	128.41	128.41	130.78	127.17	505,000
December 26, 2025	130.83	130.55	130.55	131.12	129.43	250,372
December 24, 2025	130.86	130.43	130.43	131.55	129.71	139,310
December 23, 2025	130.97	131.07	131.07	131.53	130.4	306,300
December 22, 2025	131.07	131.07	131.07	132.09	130.42	451,300
December 19, 2025	128.66	130.38	130.38	130.68	128.29	1.65M
December 18, 2025	127.84	128.47	128.47	130.14	127.66	569,503
December 17, 2025	128.26	126.23	126.23	129.79	126.06	638,420
December 16, 2025	130.25	128.52	128.52	131.14	127.68	590,838
December 15, 2025	134.28	130.03	130.03	134.28	129.59	548,313
December 12, 2025	134.14	132.49	132.49	135.28	131.82	774,895
December 11, 2025	132.69	133.55	133.55	135.48	132.51	657,000
December 10, 2025	126.47	132.47	132.47	133.33	126.25	1.08M
December 09, 2025	128.02	126.06	126.06	131.26	125.55	740,100
December 08, 2025	129.43	128.82	128.82	131.2	128.22	624,900
December 05, 2025	131	129.43	129.43	131.72	129.19	603,676
December 04, 2025	128.71	130.92	130.92	130.94	127.64	439,821
December 03, 2025	125.43	128.15	128.15	128.68	124.5	819,900
December 02, 2025	127.95	124.76	124.76	129.62	123.56	816,000
December 01, 2025	126.23	127.26	127.26	128.77	126.23	740,600
November 28, 2025	127.67	128.18	128.18	128.97	126.5	186,914
November 26, 2025	127.52	127.12	127.12	128.3	126.46	515,200
November 25, 2025	127.17	127.68	127.68	128.03	124.79	561,100
November 24, 2025	123.98	125.23	125.23	126.56	122.72	721,511

Oshkosh Corporation (OSK) NYSE