Oshkosh Corporation - OSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	134.39	131.88	131.88	136.82	131.58	1.87M
October 16, 2025	136.61	136.14	136.14	137.29	134.69	553,530
October 15, 2025	135.99	136.17	136.17	137.37	134.16	800,400
October 14, 2025	127.8	131.46	131.46	133.08	127.1	490,821
October 13, 2025	126.46	129	129	129.09	126.46	624,700
October 10, 2025	132.61	124.22	124.22	134	123.97	899,536
October 09, 2025	134.8	132.56	132.56	136	132.45	662,000
October 08, 2025	131.12	134.58	134.58	135.4	130.88	692,695
October 07, 2025	131.67	130.46	130.46	133.23	129.79	509,500
October 06, 2025	132.44	131.67	131.67	133.55	131.35	539,816
October 03, 2025	130.14	131.41	131.41	133.53	130.14	707,429
October 02, 2025	128.94	129.6	129.6	130.68	128.02	457,604
October 01, 2025	128.27	128.78	128.78	129.77	128	606,900
September 30, 2025	128.94	129.7	129.7	129.8	127.3	575,925
September 29, 2025	130.6	128.82	128.82	130.6	128.1	717,727
September 26, 2025	128.05	129.97	129.97	130.09	127.95	404,700
September 25, 2025	128.01	127.48	127.48	128.15	125.75	573,800
September 24, 2025	131.64	129.13	129.13	131.67	128.54	979,200
September 23, 2025	133.44	131.54	131.54	134.96	130.46	659,500
September 22, 2025	133.31	132.55	132.55	133.31	131.19	573,732
September 19, 2025	135.78	133.32	133.32	136.1	132.52	697,472
September 18, 2025	134.57	136.27	136.27	137.63	133.28	895,500
September 17, 2025	136.21	133.85	133.85	137.64	133.06	793,800
September 16, 2025	136.79	135.97	135.97	136.79	134.48	619,700
September 15, 2025	137.68	136.26	136.26	138	135	542,600
September 12, 2025	139.08	137.02	137.02	139.51	136.83	631,849

Oshkosh Corporation (OSK) NYSE