Oshkosh Corporation - OSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	136.98	138.69	138.69	139.96	136.28	522,868
September 10, 2025	136.58	136.65	136.65	137.6	135.78	701,800
September 09, 2025	139.12	135.98	135.98	139.12	135.74	408,100
September 08, 2025	139.59	139.06	139.06	139.59	136.98	461,648
September 05, 2025	140.39	139.57	139.57	140.46	138.28	455,089
September 04, 2025	137.21	139.12	139.12	139.23	136.58	538,634
September 03, 2025	137.89	137.05	137.05	138.9	135.81	499,800
September 02, 2025	138	137.76	137.76	138.36	136.58	607,600
August 29, 2025	141.83	139.37	139.37	142.32	138	877,534
August 28, 2025	144.3	143.16	143.16	144.3	142.45	536,900
August 27, 2025	141.45	143.44	143.44	144.03	141.45	573,300
August 26, 2025	143.35	142.44	142.44	143.79	142.05	437,700
August 25, 2025	142.32	142.45	142.52	142.79	140.97	338,717
August 22, 2025	137.71	142.13	142.13	142.93	137.71	514,629
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

Oshkosh Corporation (OSK) NYSE