Oshkosh Corporation - OSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	136.22	137.19	137.19	137.86	135.89	512,341
August 20, 2025	138.32	137.51	137.51	138.8	136.35	604,500
August 19, 2025	140.27	138.96	138.96	140.57	138.45	459,200
August 18, 2025	138.51	140.28	140.22	140.42	138.51	449,832
August 15, 2025	140.53	138.6	138.6	140.56	138.35	488,000
August 14, 2025	140	140.26	140.26	140.73	138.88	430,663
August 13, 2025	138.74	141.69	141.69	141.98	138.74	559,400
August 12, 2025	135.92	138.76	138.76	139.17	134.82	432,800
August 11, 2025	134.99	134.61	134.61	135.71	133.88	406,012
August 08, 2025	135.09	134.36	134.36	135.98	134.24	473,500
August 07, 2025	137.72	135.23	135.23	138.17	134.67	576,700
August 06, 2025	139.24	136.95	136.95	139.24	136.29	625,445
August 05, 2025	137.29	139.53	139.53	139.95	136.55	1.2M
August 04, 2025	133.45	136.84	136.84	137.33	131.76	1.09M
August 01, 2025	130.21	130.54	130.54	133.86	127.01	1.49M
July 31, 2025	124.87	126.53	126.53	128.06	124.74	882,948
July 30, 2025	126.7	125.48	125.48	127.47	124.57	736,251
July 29, 2025	130.43	126.45	126.45	130.43	125.47	710,713
July 28, 2025	128.95	129.5	129.5	130.43	128.26	583,760
July 25, 2025	128.44	128.71	128.71	129.15	126.97	373,406
July 24, 2025	128.05	127.83	127.83	128.63	127.28	425,713
July 23, 2025	128	127.89	127.89	128.63	126.89	534,500
July 22, 2025	122.85	126.04	126.04	126.33	122.69	750,900
July 21, 2025	124.14	122.58	122.58	124.65	122.47	848,014
July 18, 2025	124.84	123.37	123.37	124.84	122.13	543,500
July 17, 2025	122.59	124.37	124.37	125.38	122.2	780,900
July 16, 2025	122.47	123.14	123.14	123.84	120.89	623,400
July 15, 2025	125.12	122.11	122.11	125.22	122.1	913,133
July 14, 2025	125.82	124.48	124.48	126.18	124.09	722,230
July 11, 2025	126.22	125.82	125.82	126.53	125.07	601,612
July 10, 2025	125.88	126.62	126.62	129.01	125.88	781,762
July 09, 2025	127.11	125.44	125.44	127.4	124.12	1.09M
July 08, 2025	124.59	125.62	125.62	127.72	124.01	1.37M
July 07, 2025	123.06	124.54	124.54	124.77	122.49	1.6M
July 03, 2025	123	124.21	124.21	124.67	122.72	771,015
July 02, 2025	118.16	122.48	122.48	122.59	117.31	1.06M
July 01, 2025	114.17	118.16	118.16	119.52	113.93	842,183
June 30, 2025	113	113.54	113.54	114.01	112.84	564,021
June 27, 2025	113.3	113.62	113.62	114.37	112.59	1.22M
June 26, 2025	110.59	112.99	112.99	113.27	109.8	641,100
June 25, 2025	110.54	109.85	109.85	110.69	108.89	391,821
June 24, 2025	109.95	110.54	110.54	111.01	109.19	430,500
June 23, 2025	108	108.67	108.67	109.37	106.37	803,349
June 20, 2025	110.28	109.09	109.09	110.67	108.3	1.08M
June 18, 2025	110	109.62	109.62	111.19	109.49	871,000
June 17, 2025	110.76	109.82	109.82	111.12	109.25	747,700
June 16, 2025	111.56	111.54	111.54	112.44	110.97	583,830
June 13, 2025	110.07	110.98	110.98	112.01	109.63	746,811
June 12, 2025	109.77	111.28	111.28	111.97	109.45	680,546
June 11, 2025	112.49	110.81	110.81	112.84	110.78	725,919
June 10, 2025	111.01	111.47	111.47	112.14	110	570,500
June 09, 2025	110.4	110.69	110.69	111.53	109.76	812,700
June 06, 2025	111.95	109.34	109.34	111.98	109.31	1.28M
June 05, 2025	103.62	109.61	109.61	110.55	103.13	2.69M
June 04, 2025	102.75	102.13	102.13	102.75	101.37	559,227
June 03, 2025	100.2	102.33	102.33	102.55	100.12	1.03M
June 02, 2025	99.47	98.29	98.29	99.47	97.28	727,800
May 30, 2025	99.57	99.19	99.19	100.25	98.48	748,700
May 29, 2025	100.93	100.36	100.36	101.09	99.55	615,300
May 28, 2025	100.86	100.06	100.06	100.96	99.73	426,814

Oshkosh Corporation (OSK) NYSE