Oshkosh Corp OSK
NYSE · United States · Consumer Durables
$128.82-2.86 (-2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128.82 | -2.17% | $131.80 | $131.80 | $127.84 | 719.10K |
| 2026-09-29 | $131.68 | -0.84% | $133.11 | $133.93 | $131.24 | 594.40K |
| 2026-09-28 | $132.79 | +0.03% | $131.73 | $133.89 | $130.61 | 563.40K |
| 2026-09-25 | $132.75 | +1.98% | $130.51 | $133.56 | $130.38 | 679.60K |
| 2026-09-24 | $130.17 | -3.93% | $134.63 | $136.17 | $128.09 | 1.15M |
| 2026-09-23 | $135.49 | -1.85% | $137.41 | $138.48 | $134.67 | 1.09M |
| 2026-09-22 | $138.04 | -3.72% | $144.68 | $144.97 | $137.53 | 1.21M |
| 2026-09-21 | $143.38 | -2.20% | $147.80 | $147.84 | $142.85 | 733.60K |
| 2026-09-18 | $146.61 | +1.19% | $144.95 | $146.69 | $144.06 | 1.23M |
| 2026-09-17 | $144.89 | -0.10% | $148.75 | $148.75 | $143.98 | 432.00K |
| 2026-09-16 | $145.04 | +1.31% | $143.62 | $146.84 | $142.69 | 489.00K |
| 2026-09-15 | $143.17 | -0.16% | $144.52 | $145.12 | $142.37 | 558.60K |
| 2026-09-14 | $143.40 | -1.68% | $143.16 | $145.91 | $141.80 | 433.90K |
| 2026-09-11 | $145.85 | -1.30% | $150.00 | $150.02 | $145.67 | 441.20K |
| 2026-09-10 | $147.77 | -2.81% | $150.00 | $151.01 | $146.77 | 454.10K |
| 2026-09-09 | $152.04 | -1.13% | $154.07 | $155.74 | $149.60 | 347.40K |
| 2026-09-08 | $153.78 | -2.10% | $156.61 | $157.71 | $153.46 | 305.90K |
| 2026-09-04 | $157.08 | +0.46% | $155.60 | $159.00 | $154.61 | 316.50K |
| 2026-09-03 | $156.36 | +2.27% | $155.22 | $157.03 | $151.21 | 469.70K |
| 2026-09-02 | $152.89 | +3.53% | $148.42 | $153.50 | $147.62 | 510.10K |
| 2026-09-01 | $147.68 | -4.17% | $152.88 | $154.64 | $146.83 | 428.30K |
| 2026-08-31 | $154.11 | +0.10% | $153.68 | $155.27 | $151.96 | 434.20K |
| 2026-08-28 | $153.96 | -1.75% | $158.13 | $158.26 | $153.06 | 434.20K |
| 2026-08-27 | $156.71 | -0.49% | $156.64 | $157.65 | $154.53 | 361.10K |
| 2026-08-26 | $157.48 | +1.45% | $155.78 | $159.26 | $154.73 | 414.70K |
| 2026-08-25 | $155.23 | -0.70% | $159.00 | $159.00 | $154.44 | 484.90K |
| 2026-08-24 | $156.33 | -0.48% | $157.00 | $159.00 | $154.91 | 524.30K |
| 2026-08-21 | $157.09 | +2.85% | $154.50 | $158.10 | $153.33 | 766.50K |
| 2026-08-20 | $152.73 | +1.92% | $148.09 | $154.32 | $147.27 | 721.60K |
| 2026-08-19 | $149.85 | +1.46% | $149.13 | $149.92 | $147.01 | 549.50K |
| 2026-08-18 | $147.69 | -4.08% | $152.74 | $153.45 | $147.59 | 396.70K |
| 2026-08-17 | $153.97 | +0.71% | $152.57 | $154.51 | $151.18 | 333.40K |
| 2026-08-14 | $152.89 | +0.35% | $152.12 | $154.76 | $150.36 | 400.20K |
| 2026-08-13 | $152.35 | -2.13% | $155.67 | $157.33 | $151.05 | 527.60K |
| 2026-08-12 | $155.66 | -0.08% | $157.52 | $158.27 | $152.94 | 619.80K |
| 2026-08-11 | $155.78 | +0.25% | $156.15 | $159.51 | $155.00 | 581.00K |
| 2026-08-10 | $155.39 | +0.08% | $155.31 | $155.94 | $152.92 | 642.90K |
| 2026-08-07 | $155.26 | +1.19% | $154.57 | $157.01 | $154.03 | 422.50K |
| 2026-08-06 | $153.44 | +0.41% | $153.77 | $154.85 | $152.77 | 542.80K |
| 2026-08-05 | $152.81 | -2.49% | $157.52 | $160.24 | $152.18 | 842.10K |
| 2026-08-04 | $156.72 | +5.63% | $150.87 | $157.51 | $148.96 | 1.41M |
| 2026-08-03 | $148.36 | +4.18% | $143.83 | $148.51 | $143.02 | 1.30M |
| 2026-07-31 | $142.41 | -0.36% | $142.94 | $144.93 | $139.79 | 809.20K |
| 2026-07-30 | $142.92 | +0.07% | $143.01 | $143.17 | $138.48 | 1.01M |
| 2026-07-29 | $142.82 | -6.35% | $147.43 | $149.97 | $141.53 | 1.12M |
| 2026-07-28 | $152.50 | -1.58% | $160.00 | $160.68 | $148.24 | 2.15M |
| 2026-07-27 | $154.95 | -0.12% | $156.36 | $158.20 | $152.79 | 1.59M |
| 2026-07-24 | $155.14 | +2.09% | $152.62 | $157.25 | $151.86 | 930.90K |
| 2026-07-23 | $151.97 | +2.23% | $148.79 | $155.89 | $148.77 | 1.65M |
| 2026-07-22 | $148.65 | +1.54% | $146.50 | $150.20 | $146.50 | 853.10K |
| 2026-07-21 | $146.40 | +3.10% | $143.88 | $147.71 | $140.76 | 482.80K |
| 2026-07-20 | $142.00 | -1.16% | $145.81 | $145.81 | $141.17 | 554.10K |
| 2026-07-17 | $143.66 | -2.09% | $144.86 | $147.88 | $142.81 | 1.12M |
| 2026-07-16 | $146.72 | +0.81% | $144.23 | $149.11 | $143.07 | 699.10K |
| 2026-07-15 | $145.54 | -0.14% | $145.20 | $146.84 | $142.60 | 728.10K |
| 2026-07-14 | $145.75 | -0.07% | $148.46 | $148.72 | $143.70 | 841.20K |
| 2026-07-13 | $145.85 | -0.33% | $145.29 | $147.93 | $143.17 | 557.40K |
| 2026-07-10 | $146.34 | +2.50% | $143.17 | $147.49 | $142.90 | 709.60K |
| 2026-07-09 | $142.77 | +2.02% | $141.52 | $144.27 | $139.53 | 632.70K |
| 2026-07-08 | $139.94 | -1.33% | $139.60 | $141.53 | $138.14 | 592.30K |
| 2026-07-07 | $141.83 | -1.66% | $142.95 | $144.19 | $139.60 | 600.40K |
| 2026-07-06 | $144.22 | +1.07% | $144.07 | $145.43 | $142.17 | 540.70K |
| 2026-07-02 | $142.70 | -1.40% | $146.95 | $148.68 | $140.52 | 835.80K |
| 2026-07-01 | $144.72 | -5.71% | $151.77 | $152.55 | $144.63 | 1.08M |
| 2026-06-30 | $153.48 | -0.10% | $154.19 | $155.56 | $153.09 | 624.80K |
| 2026-06-29 | $153.64 | +1.35% | $148.85 | $154.00 | $148.00 | 624.80K |
| 2026-06-26 | $151.60 | +0.40% | $149.42 | $151.96 | $148.44 | 1.06M |
| 2026-06-25 | $150.99 | +5.33% | $145.09 | $151.39 | $145.09 | 450.10K |
| 2026-06-24 | $143.35 | +2.75% | $140.04 | $144.89 | $139.53 | 463.20K |
| 2026-06-23 | $139.52 | -1.95% | $139.15 | $142.93 | $137.59 | 669.90K |
| 2026-06-22 | $142.30 | +1.98% | $138.54 | $142.84 | $138.02 | 823.60K |
| 2026-06-18 | $139.54 | +1.30% | $139.78 | $142.29 | $139.49 | 834.60K |
| 2026-06-17 | $137.75 | -0.25% | $138.10 | $143.01 | $135.81 | 808.50K |
| 2026-06-16 | $138.10 | +1.06% | $137.16 | $138.72 | $136.42 | 576.50K |
| 2026-06-15 | $136.65 | +1.18% | $137.94 | $139.43 | $136.53 | 442.80K |
| 2026-06-12 | $135.05 | +0.81% | $135.16 | $136.00 | $133.36 | 576.30K |
| 2026-06-11 | $133.96 | +5.52% | $129.48 | $134.87 | $128.23 | 445.60K |
| 2026-06-10 | $126.95 | -4.28% | $132.09 | $133.79 | $126.93 | 786.00K |
| 2026-06-09 | $132.62 | +0.94% | $132.59 | $135.67 | $129.68 | 786.70K |
| 2026-06-08 | $131.39 | +0.66% | $131.42 | $133.07 | $130.06 | 477.20K |
| 2026-06-05 | $130.53 | -1.95% | $132.10 | $133.91 | $130.50 | 436.60K |
| 2026-06-04 | $133.13 | -0.69% | $135.00 | $135.43 | $132.52 | 695.50K |
| 2026-06-03 | $134.05 | +1.70% | $131.62 | $134.79 | $131.20 | 607.60K |
| 2026-06-02 | $131.81 | +4.49% | $127.30 | $132.05 | $126.60 | 1.13M |
| 2026-06-01 | $126.15 | -2.96% | $126.86 | $128.01 | $123.19 | 550.40K |
| 2026-05-29 | $130.00 | +0.27% | $128.74 | $130.60 | $128.08 | 821.10K |
| 2026-05-28 | $129.65 | +0.12% | $127.55 | $131.68 | $126.25 | 1.07M |
| 2026-05-27 | $129.49 | +0.05% | $129.85 | $130.82 | $128.72 | 528.60K |
| 2026-05-26 | $129.42 | +0.71% | $129.56 | $130.64 | $128.15 | 435.30K |
| 2026-05-22 | $128.51 | +1.09% | $128.54 | $129.45 | $126.48 | 624.70K |