Want to see OSK full AI Analyst Report?
Oshkosh (OSK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 133.72 | 141.60 | 133.00 | 139.94 | 139.94 | +3.45% | 1,326,262 | 2.10 |
| Oct 29, 2026 | 120.00 | 135.57 | 120.00 | 135.27 | 135.27 | -1.93% | 1,672,025 | 2.67 |
| Oct 28, 2026 | 136.31 | 139.37 | 135.30 | 137.93 | 137.93 | +2.79% | 981,375 | 1.57 |
| Oct 27, 2026 | 134.13 | 134.48 | 132.57 | 134.19 | 134.19 | +0.64% | 589,632 | 0.93 |
| Oct 26, 2026 | 132.37 | 134.74 | 131.96 | 133.34 | 133.34 | +1.25% | 659,333 | 1.03 |
| Oct 23, 2026 | 132.65 | 132.76 | 129.61 | 131.70 | 131.70 | -1.93% | 408,000 | 0.61 |
| Oct 22, 2026 | 133.56 | 135.61 | 131.81 | 134.29 | 134.29 | -0.91% | 948,569 | 1.40 |
| Oct 21, 2026 | 134.40 | 136.02 | 133.00 | 135.53 | 135.53 | +1.97% | 686,347 | 1.01 |
| Oct 20, 2026 | 127.52 | 133.25 | 127.52 | 132.91 | 132.91 | +3.93% | 750,688 | 1.08 |
| Oct 19, 2026 | 127.66 | 128.58 | 125.86 | 127.89 | 127.89 | +0.68% | 618,023 | 0.89 |
| Oct 16, 2026 | 129.15 | 130.85 | 126.15 | 127.02 | 127.02 | -1.31% | 928,268 | 1.34 |
| Oct 15, 2026 | 127.64 | 129.35 | 127.30 | 128.71 | 128.71 | +0.89% | 602,906 | 0.87 |
| Oct 14, 2026 | 128.46 | 130.28 | 126.67 | 127.57 | 127.57 | -0.65% | 711,461 | 1.02 |
| Oct 13, 2026 | 127.23 | 129.18 | 126.06 | 128.41 | 128.41 | +1.41% | 591,576 | 0.85 |
| Oct 12, 2026 | 125.31 | 128.11 | 125.31 | 126.62 | 126.62 | +1.11% | 600,108 | 0.86 |
| Oct 09, 2026 | 127.56 | 128.32 | 124.42 | 125.23 | 125.23 | -1.66% | 683,594 | 0.97 |
| Oct 08, 2026 | 126.01 | 128.03 | 125.31 | 127.35 | 127.35 | -0.98% | 625,138 | 0.89 |
| Oct 07, 2026 | 130.30 | 130.50 | 126.48 | 128.61 | 128.61 | -2.66% | 538,597 | 0.76 |
| Oct 06, 2026 | 133.70 | 134.72 | 132.04 | 132.13 | 132.13 | -0.41% | 457,695 | 0.65 |
| Oct 05, 2026 | 131.55 | 135.67 | 129.36 | 132.67 | 132.67 | -0.88% | 728,213 | 1.03 |
| Oct 02, 2026 | 132.70 | 134.87 | 132.37 | 133.85 | 133.85 | +2.32% | 765,516 | 1.09 |
| Oct 01, 2026 | 128.89 | 131.93 | 127.40 | 130.82 | 130.82 | +1.55% | 758,826 | 1.09 |
| Sep 30, 2026 | 131.80 | 131.80 | 127.84 | 128.82 | 128.82 | -2.17% | 719,105 | 1.05 |
| Sep 29, 2026 | 133.11 | 133.93 | 131.24 | 131.68 | 131.68 | -0.84% | 594,372 | 0.86 |
| Sep 28, 2026 | 131.73 | 133.89 | 130.61 | 132.79 | 132.79 | +0.03% | 567,682 | 0.81 |
| Sep 25, 2026 | 130.51 | 133.56 | 130.38 | 132.75 | 132.75 | +1.98% | 679,650 | 0.97 |
| Sep 24, 2026 | 134.63 | 136.17 | 128.09 | 130.17 | 130.17 | -3.93% | 1,153,923 | 1.67 |
| Sep 23, 2026 | 137.41 | 138.48 | 134.67 | 135.49 | 135.49 | -1.85% | 1,092,850 | 1.58 |
| Sep 22, 2026 | 144.68 | 144.97 | 137.53 | 138.04 | 138.04 | -3.72% | 1,207,369 | 1.78 |
| Sep 21, 2026 | 147.80 | 147.84 | 142.85 | 143.38 | 143.38 | -2.20% | 733,591 | 1.09 |
| Sep 18, 2026 | 144.95 | 146.69 | 144.06 | 146.61 | 146.61 | +1.19% | 1,227,432 | 1.85 |
| Sep 17, 2026 | 148.75 | 148.75 | 143.98 | 144.89 | 144.89 | -0.10% | 432,015 | 0.64 |
| Sep 16, 2026 | 143.62 | 146.84 | 142.69 | 145.04 | 145.04 | +1.31% | 488,960 | 0.74 |
| Sep 15, 2026 | 144.52 | 145.12 | 142.37 | 143.17 | 143.17 | -0.16% | 558,583 | 0.84 |
| Sep 14, 2026 | 143.16 | 145.91 | 141.80 | 143.40 | 143.40 | -1.68% | 433,929 | 0.64 |
| Sep 11, 2026 | 150.00 | 150.02 | 145.67 | 145.85 | 145.85 | -1.30% | 441,233 | 0.65 |
| Sep 10, 2026 | 150.00 | 151.01 | 146.77 | 147.77 | 147.77 | -2.81% | 454,094 | 0.67 |
| Sep 09, 2026 | 154.07 | 155.74 | 149.60 | 152.04 | 152.04 | -1.13% | 347,449 | 0.51 |
| Sep 08, 2026 | 156.61 | 157.71 | 153.46 | 153.78 | 153.78 | -2.10% | 307,545 | 0.45 |
| Sep 07, 2026 | 155.60 | 159.00 | 154.61 | 157.08 | 157.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 155.60 | 159.00 | 154.61 | 157.08 | 157.08 | +0.46% | 316,532 | 0.45 |
| Sep 03, 2026 | 155.22 | 157.03 | 151.21 | 156.36 | 156.36 | +2.27% | 469,701 | 0.67 |
| Sep 02, 2026 | 148.42 | 153.50 | 147.62 | 152.89 | 152.89 | +3.53% | 510,088 | 0.73 |
| Sep 01, 2026 | 152.88 | 154.64 | 146.83 | 147.68 | 147.68 | -4.17% | 424,206 | 0.60 |
| Aug 31, 2026 | 153.68 | 155.27 | 151.96 | 154.11 | 154.11 | +0.10% | 434,174 | 0.61 |
| Aug 28, 2026 | 158.13 | 158.26 | 153.06 | 153.96 | 153.96 | -1.75% | 434,192 | 0.60 |
| Aug 27, 2026 | 156.64 | 157.65 | 154.53 | 156.71 | 156.71 | -0.49% | 361,145 | 0.50 |
| Aug 26, 2026 | 155.78 | 159.26 | 154.73 | 157.48 | 157.48 | +1.45% | 414,654 | 0.57 |
| Aug 25, 2026 | 159.00 | 159.00 | 154.44 | 155.23 | 155.23 | -0.70% | 484,893 | 0.66 |
| Aug 24, 2026 | 157.00 | 159.00 | 154.91 | 156.33 | 156.33 | -0.48% | 524,816 | 0.71 |