NYSE : OSK
Oshkosh Corporation — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 139.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oshkosh Corporation (OSK) closed at 146.235 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 146.24 | 146.24 | 146.24 | 146.235 | 9,479 | +0.48% |
| 2026-11-02 | 140.51 | 147.28 | 140.51 | 145.53 | 1,130,703 | +3.99% |
| 2026-10-30 | 133.72 | 141.6 | 133 | 139.94 | 1,326,268 | +3.45% |
| 2026-10-29 | 120 | 135.57 | 120 | 135.27 | 1,672,035 | -1.93% |
| 2026-10-28 | 136.31 | 139.37 | 135.3 | 137.93 | 981,479 | +2.79% |
| 2026-10-27 | 134.13 | 134.48 | 132.57 | 134.19 | 589,634 | +0.64% |
| 2026-10-26 | 132.37 | 134.735 | 131.96 | 133.34 | 659,337 | +1.25% |
| 2026-10-23 | 132.65 | 132.755 | 129.61 | 131.7 | 408,005 | -1.93% |
| 2026-10-22 | 133.56 | 135.61 | 131.81 | 134.29 | 948,571 | -0.91% |
| 2026-10-21 | 134.4 | 136.015 | 133 | 135.53 | 686,347 | +1.97% |
| 2026-10-20 | 127.52 | 133.245 | 127.52 | 132.91 | 750,688 | +3.93% |
| 2026-10-19 | 127.66 | 128.575 | 125.86 | 127.89 | 618,028 | +0.68% |
| 2026-10-16 | 129.15 | 130.85 | 126.145 | 127.02 | 926,633 | -1.31% |
| 2026-10-15 | 127.64 | 129.35 | 127.3 | 128.71 | 602,903 | +0.89% |
| 2026-10-14 | 128.46 | 130.28 | 126.67 | 127.57 | 711,457 | -0.65% |
| 2026-10-13 | 127.23 | 129.18 | 126.06 | 128.41 | 591,574 | +1.41% |
| 2026-10-12 | 125.31 | 128.11 | 125.31 | 126.62 | 554,648 | +1.11% |
| 2026-10-09 | 127.56 | 128.32 | 124.415 | 125.23 | 683,482 | -1.66% |
| 2026-10-08 | 126.01 | 128.03 | 125.31 | 127.35 | 625,126 | -0.98% |
| 2026-10-07 | 130.3 | 130.5 | 126.48 | 128.61 | 538,534 | -2.66% |
| 2026-10-06 | 133.7 | 134.72 | 132.04 | 132.13 | 457,686 | -0.41% |
| 2026-10-05 | 131.55 | 135.67 | 129.36 | 132.67 | 728,210 | -0.88% |
| 2026-10-02 | 132.7 | 134.865 | 132.37 | 133.85 | 746,807 | +2.32% |
| 2026-10-01 | 128.89 | 131.93 | 127.4 | 130.82 | 758,823 | +1.55% |
| 2026-09-30 | 131.8 | 131.8 | 127.835 | 128.82 | 719,048 | -2.17% |
| 2026-09-29 | 133.11 | 133.93 | 131.24 | 131.68 | 594,372 | -0.84% |
| 2026-09-28 | 131.73 | 133.893 | 130.605 | 132.79 | 567,682 | +0.03% |
| 2026-09-25 | 130.51 | 133.56 | 130.375 | 132.75 | 679,650 | +1.98% |
| 2026-09-24 | 134.63 | 136.165 | 128.09 | 130.17 | 1,153,923 | -3.93% |
| 2026-09-23 | 137.41 | 138.48 | 134.665 | 135.49 | 1,092,850 | -1.85% |
| 2026-09-22 | 144.68 | 144.97 | 137.525 | 138.04 | 1,207,369 | -3.72% |
| 2026-09-21 | 147.8 | 147.84 | 142.85 | 143.38 | 733,591 | -2.20% |
| 2026-09-18 | 144.95 | 146.69 | 144.06 | 146.61 | 1,227,432 | +1.19% |
| 2026-09-17 | 148.75 | 148.75 | 143.98 | 144.89 | 432,026 | -0.10% |
| 2026-09-16 | 143.62 | 146.84 | 142.69 | 145.04 | 488,960 | +1.31% |
| 2026-09-15 | 144.52 | 145.115 | 142.365 | 143.17 | 558,583 | -0.16% |
| 2026-09-14 | 143.16 | 145.91 | 141.8 | 143.4 | 433,929 | -1.68% |
| 2026-09-11 | 150 | 150.02 | 145.67 | 145.85 | 441,233 | -1.30% |
| 2026-09-10 | 150 | 151.005 | 146.77 | 147.77 | 454,094 | -2.81% |
| 2026-09-09 | 154.07 | 155.74 | 149.595 | 152.04 | 347,449 | -1.13% |
| 2026-09-08 | 156.61 | 157.708 | 153.46 | 153.78 | 307,545 | -2.10% |
| 2026-09-04 | 155.6 | 159 | 154.613 | 157.08 | 316,532 | +0.46% |
| 2026-09-03 | 155.22 | 157.03 | 151.21 | 156.36 | 469,704 | +2.27% |
| 2026-09-02 | 148.42 | 153.5 | 147.615 | 152.89 | 510,088 | +3.53% |
| 2026-09-01 | 152.88 | 154.643 | 146.83 | 147.68 | 428,316 | -4.17% |
| 2026-08-31 | 153.68 | 155.265 | 151.96 | 154.11 | 434,174 | +0.10% |
| 2026-08-28 | 158.13 | 158.255 | 153.06 | 153.96 | 434,193 | -1.75% |
| 2026-08-27 | 156.64 | 157.645 | 154.53 | 156.71 | 361,145 | -0.49% |
| 2026-08-26 | 155.78 | 159.26 | 154.73 | 157.48 | 414,654 | +1.45% |
| 2026-08-25 | 159 | 159 | 154.44 | 155.23 | 484,959 | -0.70% |
| 2026-08-24 | 157 | 159 | 154.91 | 156.33 | 524,816 | -0.48% |
| 2026-08-21 | 154.5 | 158.1 | 153.33 | 157.09 | 766,563 | +2.85% |
| 2026-08-20 | 148.09 | 154.315 | 147.269 | 152.73 | 721,574 | +1.92% |
| 2026-08-19 | 149.13 | 149.92 | 147.01 | 149.85 | 549,455 | +1.46% |
| 2026-08-18 | 152.74 | 153.45 | 147.59 | 147.69 | 396,738 | -4.08% |
| 2026-08-17 | 152.57 | 154.51 | 151.18 | 153.97 | 333,378 | +0.71% |
| 2026-08-14 | 152.12 | 154.76 | 150.36 | 152.89 | 400,155 | +0.35% |
| 2026-08-13 | 155.67 | 157.325 | 151.05 | 152.35 | 527,724 | -1.77% |
| 2026-08-12 | 157.52 | 158.27 | 152.94 | 155.66 | 619,794 | -0.08% |
| 2026-08-11 | 156.15 | 159.51 | 155 | 155.78 | 580,962 | +0.25% |
| 2026-08-10 | 155.31 | 155.94 | 152.92 | 155.39 | 642,917 | +0.08% |
| 2026-08-07 | 154.57 | 157.005 | 154.03 | 155.26 | 422,481 | +1.19% |
| 2026-08-06 | 153.77 | 154.85 | 152.77 | 153.44 | 542,832 | +0.41% |
| 2026-08-05 | 157.52 | 160.24 | 152.18 | 152.81 | 842,076 | -2.49% |
| 2026-08-04 | 150.87 | 157.51 | 148.96 | 156.72 | 1,414,151 | +5.63% |
| 2026-08-03 | 143.83 | 148.51 | 143.015 | 148.36 | 1,300,909 | +4.18% |
| 2026-07-31 | 142.94 | 144.93 | 139.79 | 142.41 | 809,181 | -0.36% |
| 2026-07-30 | 143.01 | 143.17 | 138.48 | 142.92 | 1,007,714 | +0.07% |
| 2026-07-29 | 147.43 | 149.97 | 141.53 | 142.82 | 1,121,392 | -6.35% |
| 2026-07-28 | 160 | 160.675 | 148.24 | 152.5 | 2,149,805 | -1.58% |
| 2026-07-27 | 156.36 | 158.2 | 152.79 | 154.95 | 1,587,671 | -0.12% |
| 2026-07-24 | 152.62 | 157.25 | 151.86 | 155.14 | 930,888 | +2.09% |
| 2026-07-23 | 148.79 | 155.89 | 148.77 | 151.97 | 1,646,308 | +2.23% |
| 2026-07-22 | 146.5 | 150.2 | 146.5 | 148.65 | 853,109 | +1.54% |
| 2026-07-21 | 143.88 | 147.71 | 140.76 | 146.4 | 482,827 | +3.10% |
| 2026-07-20 | 145.81 | 145.81 | 141.17 | 142 | 554,058 | -1.16% |
| 2026-07-17 | 144.855 | 147.88 | 142.81 | 143.66 | 1,119,894 | -2.09% |
| 2026-07-16 | 144.23 | 149.11 | 143.07 | 146.72 | 699,086 | +0.81% |
| 2026-07-15 | 145.2 | 146.84 | 142.6 | 145.54 | 728,143 | -0.14% |
| 2026-07-14 | 148.46 | 148.72 | 143.7 | 145.75 | 841,204 | -0.07% |
| 2026-07-13 | 145.29 | 147.93 | 143.173 | 145.85 | 557,409 | -0.33% |
| 2026-07-10 | 143.17 | 147.49 | 142.9 | 146.34 | 709,602 | +2.50% |
| 2026-07-09 | 141.52 | 144.27 | 139.525 | 142.77 | 632,716 | +2.02% |
| 2026-07-08 | 139.6 | 141.529 | 138.135 | 139.94 | 592,333 | -1.33% |
| 2026-07-07 | 142.95 | 144.19 | 139.6 | 141.83 | 600,420 | -1.66% |
| 2026-07-06 | 144.07 | 145.43 | 142.165 | 144.22 | 540,725 | +1.07% |
| 2026-07-02 | 146.95 | 148.68 | 140.52 | 142.7 | 835,780 | -1.40% |
| 2026-07-01 | 151.77 | 152.55 | 144.63 | 144.72 | 1,075,244 | -5.71% |
| 2026-06-30 | 154.19 | 155.56 | 153.085 | 153.48 | 624,847 | -0.10% |
| 2026-06-29 | 148.85 | 154 | 148 | 153.64 | 624,837 | +1.35% |
| 2026-06-26 | 149.42 | 151.96 | 148.44 | 151.6 | 1,061,390 | +0.40% |
| 2026-06-25 | 145.09 | 151.39 | 145.09 | 150.99 | 450,295 | +5.33% |
| 2026-06-24 | 140.04 | 144.89 | 139.53 | 143.35 | 463,221 | +2.75% |
| 2026-06-23 | 139.15 | 142.93 | 137.585 | 139.52 | 669,930 | -1.95% |
| 2026-06-22 | 138.54 | 142.84 | 138.02 | 142.3 | 823,570 | +1.98% |
| 2026-06-18 | 139.78 | 142.29 | 139.49 | 139.54 | 834,644 | +1.30% |
| 2026-06-17 | 138.1 | 143.01 | 135.81 | 137.75 | 808,486 | -0.25% |
| 2026-06-16 | 137.16 | 138.72 | 136.42 | 138.1 | 576,536 | +1.06% |
| 2026-06-15 | 137.94 | 139.43 | 136.53 | 136.65 | 442,850 | +1.18% |
| 2026-06-12 | 135.16 | 136 | 133.36 | 135.05 | 576,283 | +0.81% |
| 2026-06-11 | 129.48 | 134.87 | 128.225 | 133.96 | 445,575 | +5.52% |
| 2026-06-10 | 132.09 | 133.79 | 126.93 | 126.95 | 786,032 | -4.28% |
| 2026-06-09 | 132.59 | 135.67 | 129.68 | 132.62 | 786,677 | +0.94% |
| 2026-06-08 | 131.42 | 133.07 | 130.055 | 131.39 | 477,165 | +0.66% |
| 2026-06-05 | 132.1 | 133.91 | 130.5 | 130.53 | 436,574 | -1.95% |
| 2026-06-04 | 135 | 135.43 | 132.52 | 133.13 | 695,465 | -0.69% |
| 2026-06-03 | 131.62 | 134.79 | 131.195 | 134.05 | 607,631 | +1.70% |
| 2026-06-02 | 127.3 | 132.045 | 126.6 | 131.81 | 1,128,973 | +4.49% |
| 2026-06-01 | 126.86 | 128.005 | 123.19 | 126.15 | 550,466 | -2.96% |
| 2026-05-29 | 128.74 | 130.6 | 128.08 | 130 | 821,134 | +0.27% |
| 2026-05-28 | 127.55 | 131.68 | 126.25 | 129.65 | 1,068,807 | +0.12% |
| 2026-05-27 | 129.85 | 130.82 | 128.724 | 129.49 | 528,571 | +0.05% |
| 2026-05-26 | 129.56 | 130.64 | 128.15 | 129.42 | 435,306 | +1.16% |
| 2026-05-22 | 128.54 | 129.45 | 126.475 | 128.51 | 624,731 | +1.09% |
| 2026-05-21 | 124 | 128.975 | 122.47 | 127.12 | 1,144,554 | +1.05% |
| 2026-05-20 | 120.11 | 126.56 | 119.05 | 125.8 | 1,226,722 | +5.62% |
| 2026-05-19 | 120.68 | 121.265 | 116.77 | 119.11 | 985,540 | -2.33% |
| 2026-05-18 | 121.18 | 123.33 | 120.32 | 121.95 | 1,124,267 | +1.30% |
| 2026-05-15 | 124.9 | 124.9 | 119.35 | 120.39 | 1,019,715 | -4.54% |
| 2026-05-14 | 126.7 | 130 | 125.6 | 126.12 | 1,129,798 | +0.65% |