Oshkosh Corporation - OSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	118.9	122.92	122.92	124.78	118.9	598,900
November 20, 2025	123.38	118.59	118.59	125.01	118.49	639,482
November 19, 2025	122.51	121.63	121.63	123.86	121.07	340,800
November 18, 2025	120.19	122.29	122.29	123.43	119.83	548,243
November 17, 2025	123.8	121.55	121.55	124.27	120.6	577,532
November 14, 2025	124.49	124.58	124.58	126.36	123.7	461,000
November 13, 2025	124.13	124.27	124.27	125.83	123.88	727,600
November 12, 2025	125.02	125.15	125.15	127.36	124.91	684,200
November 11, 2025	122.9	124.52	124.52	124.99	122.44	371,800
November 10, 2025	122.92	122.46	122.46	123.14	120.01	693,200
November 07, 2025	123.64	121.46	121.46	124.86	119.78	871,524
November 06, 2025	125.82	125.64	125.64	127.46	122.22	1.13M
November 05, 2025	121.07	125.01	125.01	125.7	120.5	838,200
November 04, 2025	120.45	120.42	120.42	121.96	119.38	1.02M
November 03, 2025	122.27	121.32	121.32	122.48	118.53	1.13M
October 31, 2025	123	123.29	123.29	125.59	121.26	1.07M
October 30, 2025	124.01	123.24	123.24	126.96	122.08	1.41M
October 29, 2025	131.48	124.81	124.81	132.87	122.72	2.22M
October 28, 2025	138.86	137.53	137.53	139.79	136.47	1.06M
October 27, 2025	141.12	139.2	139.2	141.12	137.61	928,145
October 24, 2025	140.78	139.47	139.47	141.13	139.03	751,579
October 23, 2025	134.53	139.9	139.9	139.97	134.29	953,977
October 22, 2025	135.8	133.63	133.63	136.37	133.37	479,117
October 21, 2025	133.98	136.49	136.49	137.31	133.98	426,214
October 20, 2025	133.29	134.83	134.83	136.06	133.08	450,701

Oshkosh Corporation (OSK) NYSE