Dark

OSK
Oshkosh Corp.
stock NYSE

At Close

Dec 11, 2025 3:59:57 PM EST

133.57USD+0.830%(+1.10)656,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-132.47)0

After-hours

Dec 11, 2025 4:00:30 PM EST

133.55USD-0.015%(-0.02)1,061

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	132.6900	135.4750	132.5100	133.5500	+0.815%	656,995	0.000%
2025-12-10	126.4700	133.3300	126.2500	132.4700	+5.085%	1,082,772	+0.815%
2025-12-09	128.0200	131.2566	125.5500	126.0600	-2.143%	740,096	+5.942%
2025-12-08	129.4300	131.1950	128.2150	128.8200	-0.471%	624,880	+3.672%
2025-12-05	131.0000	131.7200	129.1900	129.4300	-1.138%	691,048	+3.183%
2025-12-04	128.7100	130.9400	127.6400	130.9200	+2.162%	439,821	+2.009%
2025-12-03	125.4300	128.6800	124.5000	128.1500	+2.717%	819,866	+4.214%
2025-12-02	127.9500	129.6200	123.5600	124.7600	-1.964%	815,979	+7.046%
2025-12-01	126.2300	128.7700	126.2300	127.2600	-0.718%	740,558	+4.943%
2025-11-28	127.6700	128.9700	126.5000	128.1800	+0.834%	186,914	+4.189%
2025-11-26	127.5200	128.3000	126.4600	127.1200	-0.439%	515,169	+5.058%
2025-11-25	127.1700	128.0300	124.7900	127.6800	+1.956%	561,097	+4.597%
2025-11-24	123.9800	126.5600	122.7200	125.2300	+1.879%	721,511	+6.644%
2025-11-21	118.9000	124.7800	118.9000	122.9200	+3.651%	598,858	+8.648%
2025-11-20	123.3800	125.0100	118.4900	118.5900	-2.499%	639,482	+12.615%
2025-11-19	122.5100	123.8550	121.0689	121.6300	-0.540%	340,790	+9.800%
2025-11-18	120.1900	123.4340	119.8300	122.2900	+0.609%	548,243	+9.208%
2025-11-17	123.8000	124.2650	120.5950	121.5500	-2.432%	577,532	+9.872%
2025-11-14	124.4900	126.3600	123.7000	124.5800	+0.249%	461,027	+7.200%
2025-11-13	124.1300	125.8299	123.8750	124.2700	-0.703%	727,553	+7.468%
2025-11-12	125.0200	127.3600	124.9100	125.1500	+0.506%	684,244	+6.712%
2025-11-11	122.9000	124.9900	122.4400	124.5200	+1.682%	371,798	+7.252%
2025-11-10	122.9200	123.1350	120.0100	122.4600	+0.823%	693,180	+9.056%
2025-11-07	123.6400	124.8600	119.7800	121.4600	-3.327%	871,524	+9.954%
2025-11-06	125.8200	127.4560	122.2200	125.6400	+0.504%	1,133,516	+6.296%
2025-11-05	121.0700	125.7000	120.5000	125.0100	+3.812%	838,193	+6.831%
2025-11-04	120.4500	121.9600	119.3800	120.4200	-0.742%	1,022,724	+10.904%
2025-11-03	122.2700	122.4800	118.5300	121.3200	-1.598%	1,128,521	+10.081%
2025-10-31	123.0000	125.5900	121.2600	123.2900	+0.041%	1,066,793	+8.322%
2025-10-30	124.0100	126.9600	122.0800	123.2400	-1.258%	1,407,932	+8.366%
2025-10-29	131.4800	132.8700	122.7200	124.8100	-9.249%	2,224,582	+7.003%
2025-10-28	138.8600	139.7900	136.4700	137.5300	-1.200%	1,061,812	-2.894%
2025-10-27	141.1200	141.1200	137.6100	139.2000	-0.194%	928,145	-4.059%
2025-10-24	140.7800	141.1250	139.0300	139.4700	-0.307%	751,579	-4.245%
2025-10-23	134.5300	139.9800	134.2900	139.9000	+4.692%	953,977	-4.539%
2025-10-22	135.8000	136.3700	133.3700	133.6300	-2.095%	479,117	-0.060%
2025-10-21	133.9800	137.3100	133.9800	136.4900	+1.231%	426,214	-2.154%
2025-10-20	133.2900	136.0600	133.0800	134.8300	+2.237%	450,701	-0.949%
2025-10-17	134.3900	136.8200	131.5800	131.8800	-3.129%	1,870,306	+1.266%
2025-10-16	136.6100	137.2950	134.6850	136.1400	-0.022%	553,530	-1.902%
2025-10-15	135.9900	137.3690	134.1600	136.1700	+3.583%	800,400	-1.924%
2025-10-14	127.8000	133.0800	127.1000	131.4600	+1.907%	490,821	+1.590%
2025-10-13	126.4600	129.0900	126.4600	129.0000	+3.848%	624,679	+3.527%
2025-10-10	132.6100	133.9999	123.9700	124.2200	-6.291%	899,536	+7.511%
2025-10-09	134.8000	136.0000	132.4500	132.5600	-1.501%	661,989	+0.747%
2025-10-08	131.1200	135.3950	130.8750	134.5800	+3.158%	692,695	-0.765%
2025-10-07	131.6700	133.2339	129.7900	130.4600	-0.919%	509,452	+2.369%
2025-10-06	132.4400	133.5500	131.3500	131.6700	+0.198%	539,816	+1.428%
2025-10-03	130.1400	133.5300	130.1400	131.4100	+1.397%	707,429	+1.628%
2025-10-02	128.9400	130.6800	128.0200	129.6000	+0.637%	457,604	+3.048%
2025-10-01	128.2700	129.7667	128.0000	128.7800	-0.709%	606,896	+3.704%
2025-09-30	128.9400	129.8000	127.3000	129.7000	+0.683%	575,925	+2.968%
2025-09-29	130.6000	130.6000	128.1000	128.8200	-0.885%	717,727	+3.672%
2025-09-26	128.0500	130.0900	127.9500	129.9700	+1.953%	404,675	+2.754%
2025-09-25	128.0100	128.1450	125.7500	127.4800	-1.278%	573,751	+4.762%
2025-09-24	131.6400	131.6650	128.5400	129.1300	-1.832%	979,158	+3.423%
2025-09-23	133.4400	134.9600	130.4600	131.5400	-0.762%	659,482	+1.528%
2025-09-22	133.3100	133.3100	131.1900	132.5500	-0.578%	573,732	+0.754%
2025-09-19	135.7800	136.1050	132.5100	133.3200	-2.165%	1,308,473	+0.173%
2025-09-18	134.5700	137.6300	133.2809	136.2700	+1.808%	895,491	-1.996%
2025-09-17	136.2100	137.6400	133.0573	133.8500	-1.559%	793,786	-0.224%
2025-09-16	136.7900	136.7900	134.4800	135.9700	-0.213%	619,688	-1.780%
2025-09-15	137.6800	138.0000	135.0000	136.2600	-0.555%	542,600	-1.989%
2025-09-12	139.0800	139.5100	136.8300	137.0200	-1.204%	631,849	-2.532%
2025-09-11	137.1200	139.9600	136.2800	138.6900	+1.493%	549,821	-3.706%
2025-09-10	136.5800	137.6000	135.7800	136.6500	+0.493%	701,784	-2.269%
2025-09-09	139.1200	139.1200	135.7400	135.9800	-2.215%	408,090	-1.787%
2025-09-08	139.5900	139.5900	136.9800	139.0600	-0.365%	461,648	-3.962%
2025-09-05	139.9000	140.6200	138.2800	139.5700	+0.323%	653,921	-4.313%
2025-09-04	137.2100	139.2300	136.5806	139.1200	+1.510%	538,634	-4.004%
2025-09-03	137.8900	138.8975	135.8100	137.0500	-0.515%	499,776	-2.554%
2025-09-02	138.0000	138.3618	136.5800	137.7600	-1.155%	607,585	-3.056%
2025-08-29	141.8300	142.3150	138.0000	139.3700	-2.647%	877,534	-4.176%
2025-08-28	144.3000	144.3000	142.4450	143.1600	-0.195%	536,884	-6.713%
2025-08-27	141.4500	144.0300	141.4500	143.4400	+0.702%	573,300	-6.895%
2025-08-26	143.3500	143.7900	142.0500	142.4400	-0.007%	437,679	-6.241%
2025-08-25	142.3200	142.8150	140.9674	142.4500	+0.225%	391,069	-6.248%
2025-08-22	137.7100	142.9300	137.7100	142.1300	+3.601%	514,629	-6.037%
2025-08-21	136.2200	137.8631	135.8850	137.1900	-0.233%	512,341	-2.653%
2025-08-20	138.3200	138.8000	136.3500	137.5100	-1.043%	604,464	-2.880%
2025-08-19	140.2700	140.5650	138.4500	138.9600	-0.941%	459,181	-3.893%
2025-08-18	138.5100	140.4200	138.5100	140.2800	+1.212%	485,029	-4.798%
2025-08-15	140.5300	140.5550	138.3500	138.6000	-1.184%	487,997	-3.644%
2025-08-14	140.0000	140.7300	138.8800	140.2600	-1.009%	430,663	-4.784%
2025-08-13	138.7400	141.9800	138.7400	141.6900	+2.112%	559,370	-5.745%
2025-08-12	135.9200	139.1700	134.8200	138.7600	+3.083%	432,780	-3.755%
2025-08-11	134.9900	135.7100	133.8801	134.6100	+0.186%	406,012	-0.787%
2025-08-08	135.0900	135.9800	134.2400	134.3600	-0.643%	473,500	-0.603%
2025-08-07	137.7200	138.1700	134.6700	135.2300	-1.256%	576,698	-1.242%
2025-08-06	139.2400	139.2400	136.2900	136.9500	-1.849%	625,445	-2.483%
2025-08-05	137.2900	139.9500	136.5500	139.5300	+1.966%	1,195,544	-4.286%
2025-08-04	133.4500	137.3300	131.7634	136.8400	+4.826%	1,091,251	-2.404%
2025-08-01	130.2100	133.8600	126.5100	130.5400	+3.169%	1,492,249	+2.306%
2025-07-31	124.8700	128.0600	124.7350	126.5300	+0.837%	882,948	+5.548%
2025-07-30	126.7000	127.4700	124.5700	125.4800	-0.767%	736,251	+6.431%
2025-07-29	130.4300	130.4300	125.4700	126.4500	-2.355%	710,713	+5.615%
2025-07-28	128.9500	130.4300	128.2600	129.5000	+0.614%	583,760	+3.127%
2025-07-25	128.4400	129.1450	126.9700	128.7100	+0.688%	373,406	+3.760%
2025-07-24	128.0500	128.6300	127.2800	127.8300	-0.047%	425,713	+4.475%
2025-07-23	128.0000	128.6300	126.8900	127.8900	+1.468%	534,469	+4.426%
2025-07-22	122.8500	126.3300	122.6900	126.0400	+2.823%	750,878	+5.958%
2025-07-21	124.1400	124.6500	122.4700	122.5800	-0.640%	848,014	+8.949%
2025-07-18	124.8400	124.8400	122.1300	123.3700	-0.804%	543,480	+8.252%
2025-07-17	122.5900	125.3800	122.1976	124.3700	+0.999%	780,875	+7.381%
2025-07-16	122.4700	123.8400	120.8900	123.1400	+0.844%	623,395	+8.454%
2025-07-15	125.1200	125.2200	122.1000	122.1100	-1.904%	913,133	+9.369%
2025-07-14	125.8200	126.1750	124.0900	124.4800	-1.065%	722,230	+7.286%
2025-07-11	126.2200	126.5300	125.0650	125.8200	-0.632%	601,612	+6.144%
2025-07-10	125.8800	129.0200	125.6400	126.6200	+0.941%	797,175	+5.473%
2025-07-09	127.1100	127.4000	124.1200	125.4400	-0.143%	1,089,781	+6.465%
2025-07-08	124.5900	127.7200	124.0100	125.6200	+0.867%	1,372,513	+6.313%
2025-07-07	123.0600	124.7650	122.4922	124.5400	+0.266%	1,595,448	+7.235%
2025-07-03	123.0000	124.6699	122.7200	124.2100	+1.412%	771,015	+7.520%
2025-07-02	118.1600	122.5900	117.3100	122.4800	+3.656%	1,064,571	+9.038%
2025-07-01	114.1700	119.5200	113.9300	118.1600	+4.069%	842,183	+13.025%
2025-06-30	113.0000	114.0050	112.8400	113.5400	-0.070%	564,021	+17.624%
2025-06-27	113.3000	114.3699	112.5900	113.6200	+0.558%	1,223,044	+17.541%
2025-06-26	110.5900	113.2700	109.8000	112.9900	+2.858%	641,056	+18.196%
2025-06-25	110.5400	110.6935	108.8900	109.8500	-0.624%	391,821	+21.575%
2025-06-24	109.9500	111.0100	109.1900	110.5400	+1.721%	430,497	+20.816%
2025-06-23	108.0000	109.3700	106.3700	108.6700	-0.385%	803,349	+22.895%
2025-06-20	110.2800	110.6700	108.3000	109.0900	-0.483%	1,079,950	+22.422%
2025-06-18	110.0000	111.1900	109.4900	109.6200	-0.182%	870,967	+21.830%
2025-06-17	110.7600	111.1200	109.2500	109.8200	-1.542%	747,681	+21.608%
2025-06-16	111.5600	112.4350	110.9700	111.5400	+0.505%	583,830	+19.733%
2025-06-13	110.0700	112.0100	109.6300	110.9800	-0.270%	746,811	+20.337%
2025-06-12	109.7700	111.9700	109.4500	111.2800	+0.424%	680,546	+20.013%
2025-06-11	112.4900	112.8400	110.7800	110.8100	-0.592%	725,919	+20.522%
2025-06-10	111.0100	112.1350	110.0000	111.4700	+0.705%	570,498	+19.808%
2025-06-09	110.4000	111.5300	109.7600	110.6900	+1.235%	812,674	+20.652%
2025-06-06	111.9500	111.9800	109.3100	109.3400	-0.246%	1,283,795	+22.142%
2025-06-05	103.6200	110.5500	103.1250	109.6100	+7.324%	2,693,424	+21.841%
2025-06-04	102.7500	102.7500	101.3650	102.1300	-0.195%	559,227	+30.765%
2025-06-03	100.2000	102.5500	100.1200	102.3300	+4.110%	1,032,400	+30.509%
2025-06-02	99.4700	99.4700	97.2750	98.2900	-0.907%	727,762	+35.873%
2025-05-30	99.5700	100.2500	98.4783	99.1900	-1.166%	748,693	+34.641%
2025-05-29	100.9300	101.0900	99.5500	100.3600	+0.300%	615,259	+33.071%
2025-05-28	100.8600	100.9600	99.7300	100.0600	-0.990%	426,814	+33.470%
2025-05-27	99.9000	101.1100	98.5000	101.0600	+3.397%	415,910	+32.149%
2025-05-23	96.0300	98.3800	96.0300	97.7400	-0.701%	603,199	+36.638%
2025-05-22	98.3100	99.0100	97.3400	98.4300	-0.051%	726,980	+35.680%
2025-05-21	101.1000	101.9999	98.4109	98.4800	-3.856%	570,126	+35.611%
2025-05-20	102.0800	103.3000	101.6200	102.4300	-0.243%	609,820	+30.382%
2025-05-19	100.6100	102.9500	100.0181	102.6800	+0.509%	980,166	+30.064%
2025-05-16	100.7900	102.2800	100.2600	102.1600	+1.987%	796,969	+30.726%
2025-05-15	100.0000	100.6900	99.3650	100.1700	-0.655%	669,464	+33.323%
2025-05-14	99.6700	101.3300	98.6536	100.8300	+0.669%	1,094,305	+32.451%
2025-05-13	98.9100	100.6300	98.8100	100.1600	+2.476%	712,723	+33.337%
2025-05-12	97.5800	98.6899	96.1500	97.7400	+6.216%	801,402	+36.638%
2025-05-09	91.5100	92.3500	90.7400	92.0200	+0.932%	660,562	+45.131%
2025-05-08	89.9000	92.0000	88.9550	91.1700	+2.843%	509,989	+46.485%
2025-05-07	89.0600	89.4700	87.7000	88.6500	+0.442%	585,193	+50.649%
2025-05-06	88.6900	89.5000	87.5400	88.2600	-1.507%	738,970	+51.314%
2025-05-05	88.5000	91.0500	88.4250	89.6100	+0.246%	737,750	+49.035%
2025-05-02	88.3300	90.5800	88.1250	89.3900	+3.115%	1,150,606	+49.401%
2025-05-01	84.7600	88.0000	84.2945	86.6900	+3.498%	874,875	+54.055%
2025-04-30	85.0700	86.8750	82.1400	83.7600	-5.077%	2,546,191	+59.444%
2025-04-29	87.7700	89.5800	87.6500	88.2400	-0.675%	1,216,645	+51.349%
2025-04-28	88.7800	90.4450	87.8600	88.8400	+0.068%	627,657	+50.326%
2025-04-25	88.4400	89.9100	88.4250	88.7800	+0.079%	1,064,499	+50.428%
2025-04-24	85.3500	89.2200	84.7500	88.7100	+5.156%	996,536	+50.547%
2025-04-23	86.9600	89.0100	84.3000	84.3600	+1.103%	448,100	+58.310%
2025-04-22	82.8800	83.9600	81.8750	83.4400	+2.180%	667,948	+60.055%
2025-04-21	83.0600	83.6600	80.2900	81.6600	-3.361%	562,144	+63.544%
2025-04-17	84.6200	85.6100	84.2200	84.5000	+0.024%	420,699	+58.047%
2025-04-16	84.4400	85.8000	83.2350	84.4800	-0.798%	682,471	+58.085%
2025-04-15	85.6500	87.0600	84.4400	85.1600	-1.218%	598,380	+56.822%
2025-04-14	87.0600	87.1000	84.7000	86.2100	+0.268%	706,478	+54.912%
2025-04-11	85.0100	87.4250	83.0100	85.9800	+1.764%	764,904	+55.327%
2025-04-10	86.8500	86.8500	82.3800	84.4900	-5.121%	866,093	+58.066%
2025-04-09	77.9000	90.1100	77.9000	89.0500	+12.479%	1,165,672	+49.972%
2025-04-08	84.4200	84.9399	78.1000	79.1700	-2.990%	837,379	+68.688%
2025-04-07	78.5000	86.0800	76.8200	81.6100	-1.175%	1,258,672	+63.644%
2025-04-04	81.9800	84.0150	78.7400	82.5800	-4.620%	946,685	+61.722%
2025-04-03	91.4800	91.7850	86.3050	86.5800	-9.615%	946,123	+54.250%
2025-04-02	92.3000	96.0200	92.3000	95.7900	+1.980%	573,783	+39.420%
2025-04-01	92.6800	94.1500	91.6000	93.9300	-0.159%	540,373	+42.180%
2025-03-31	92.6900	94.7100	91.4000	94.0800	-0.244%	674,081	+41.954%
2025-03-28	96.5900	97.4130	93.0100	94.3100	-2.833%	649,863	+41.607%
2025-03-27	97.5600	97.9650	96.1200	97.0600	-1.060%	1,303,672	+37.595%
2025-03-26	99.0700	100.0250	97.7700	98.1000	-1.029%	589,489	+36.137%
2025-03-25	99.4000	99.5950	98.1600	99.1200	+0.426%	586,201	+34.736%
2025-03-24	97.0900	98.9450	97.0900	98.7000	+3.049%	791,054	+35.309%
2025-03-21	96.0000	96.5700	94.1600	95.7800	-1.945%	1,025,666	+39.434%
2025-03-20	96.1500	98.4000	96.1500	97.6800	+0.370%	579,691	+36.722%
2025-03-19	95.8000	97.9700	95.8000	97.3200	+1.863%	558,194	+37.228%
2025-03-18	96.6000	96.8250	94.7100	95.5400	-1.475%	824,943	+39.784%
2025-03-17	95.3800	97.3500	94.6700	96.9700	+1.253%	1,003,353	+37.723%
2025-03-14	96.3600	96.5500	94.6300	95.7700	+0.789%	1,062,334	+39.449%
2025-03-13	95.0800	95.6300	93.6600	95.0200	-0.586%	672,189	+40.549%
2025-03-12	96.7600	96.9950	94.5700	95.5800	-0.696%	474,498	+39.726%
2025-03-11	97.0200	97.4100	94.1000	96.2500	-0.804%	627,954	+38.753%
2025-03-10	96.5500	98.8650	96.3900	97.0300	-1.332%	808,694	+37.638%
2025-03-07	96.9700	98.8000	96.2600	98.3400	+0.820%	614,715	+35.804%
2025-03-06	95.2000	98.9600	94.9500	97.5400	+1.562%	1,060,660	+36.918%
2025-03-05	95.8600	97.2799	94.4300	96.0400	+0.703%	861,554	+39.057%
2025-03-04	95.6900	97.3700	93.1900	95.3700	-2.165%	802,602	+40.034%
2025-03-03	103.0700	103.5635	97.2300	97.4800	-4.712%	950,792	+37.002%
2025-02-28	101.2500	102.6900	100.7100	102.3000	+0.947%	472,241	+30.547%
2025-02-27	101.9000	104.0450	101.0000	101.3400	-1.276%	558,127	+31.784%
2025-02-26	103.2800	104.8600	102.5900	102.6500	-0.214%	461,538	+30.102%
2025-02-25	103.4400	104.0550	101.7500	102.8700	-0.068%	430,648	+29.824%
2025-02-24	103.4700	104.6255	101.7900	102.9400	-0.223%	659,481	+29.736%
2025-02-21	110.8100	111.4000	102.9500	103.1700	-6.464%	664,457	+29.447%
2025-02-20	109.8000	111.4550	109.1950	110.3000	+0.529%	734,105	+21.079%
2025-02-19	108.0000	111.4700	107.9000	109.7200	+0.476%	546,663	+21.719%
2025-02-18	108.0200	110.0900	107.1500	109.2000	+1.676%	693,224	+22.299%
2025-02-14	108.9400	109.2300	106.6700	107.4000	-1.032%	578,132	+24.348%
2025-02-13	108.3100	109.0000	106.8600	108.5200	+0.584%	569,267	+23.065%
2025-02-12	108.9300	109.8400	107.7400	107.8900	-2.916%	645,111	+23.783%
2025-02-11	109.2800	112.2700	109.2000	111.1300	+0.835%	659,142	+20.175%
2025-02-10	110.9900	111.4500	108.5900	110.2100	-0.199%	640,387	+21.178%
2025-02-07	112.1300	113.2900	110.3500	110.4300	-1.013%	583,681	+20.936%
2025-02-06	111.5800	113.6600	110.5700	111.5600	+0.795%	745,299	+19.711%
2025-02-05	112.1000	112.9450	110.2400	110.6800	-0.673%	1,194,129	+20.663%
2025-02-04	113.2700	113.3400	110.2500	111.4300	-1.258%	920,671	+19.851%
2025-02-03	113.1000	115.0000	111.5500	112.8500	-3.050%	1,336,379	+18.343%
2025-01-31	114.3200	118.3900	113.2000	116.4000	+2.772%	1,662,724	+14.734%
2025-01-30	108.0100	114.7300	106.2600	113.2600	+18.436%	2,326,925	+17.915%
2025-01-29	96.0500	97.2500	95.6000	95.6300	0.000%	772,211	+39.653%
2025-01-28	97.1600	97.3700	95.2625	95.6300	-1.797%	671,433	+39.653%
2025-01-27	97.0100	98.6000	96.4300	97.3800	-0.123%	723,440	+37.143%
2025-01-24	97.1200	98.7300	96.9550	97.5000	+1.351%	509,079	+36.974%
2025-01-23	96.1000	97.0600	95.8200	96.2000	+0.177%	394,299	+38.825%
2025-01-22	96.9200	97.0300	95.8300	96.0300	-1.275%	372,591	+39.071%
2025-01-21	97.0900	98.4500	96.6900	97.2700	+1.460%	420,429	+37.298%
2025-01-17	95.6400	96.5500	94.9500	95.8700	+1.428%	506,650	+39.303%
2025-01-16	94.3100	94.9639	93.6600	94.5200	+0.542%	326,372	+41.293%
2025-01-15	94.8600	95.4300	93.9814	94.0100	+1.064%	450,028	+42.059%
2025-01-14	92.1800	93.3500	91.4900	93.0200	+1.340%	517,990	+43.571%
2025-01-13	89.3000	91.9800	89.0800	91.7900	+2.490%	850,634	+45.495%
2025-01-10	90.5300	91.8700	89.3900	89.5600	-2.747%	673,068	+49.118%
2025-01-08	92.0000	92.3500	91.0000	92.0900	-0.690%	670,229	+45.021%
2025-01-07	92.9000	94.1228	92.3600	92.7300	-0.161%	666,508	+44.020%
2025-01-06	94.9100	96.0000	92.7900	92.8800	-1.443%	696,971	+43.788%
2025-01-03	94.0900	94.3500	92.6500	94.2400	+0.716%	443,643	+41.713%
2025-01-02	95.8800	96.1016	93.3800	93.5700	-1.578%	390,840	+42.727%
2024-12-31	94.4300	95.1600	94.0308	95.0700	+1.031%	355,374	+40.475%
2024-12-30	93.7700	94.8200	92.6100	94.1000	-0.265%	418,547	+41.923%
2024-12-27	94.5400	95.6400	93.5104	94.3500	-0.986%	353,382	+41.547%
2024-12-26	94.3000	95.6700	93.8600	95.2900	+0.602%	323,892	+40.151%
2024-12-24	94.5300	94.9000	94.1100	94.7200	+0.032%	181,034	+40.995%
2024-12-23	93.7100	94.9516	93.4900	94.6900	+0.906%	455,265	+41.039%
2024-12-20	93.6900	95.9300	93.6550	93.8400	-0.372%	997,844	+42.317%
2024-12-19	96.0700	97.3000	93.8500	94.1900	-1.134%	910,924	+41.788%
2024-12-18	98.3900	99.2765	95.2400	95.2700	-2.457%	906,739	+40.181%
2024-12-17	99.0300	99.7850	97.0200	97.6700	-1.443%	587,471	+36.736%
2024-12-16	99.9500	101.5200	99.0200	99.1000	-0.900%	790,157	+34.763%
2024-12-13	100.3500	101.3300	99.8800	100.0000	-1.429%	478,311	+33.550%
2024-12-12	101.3700	103.1300	101.2800	101.4500	-1.361%	610,324	+31.641%
2024-12-11	102.5000	103.8200	101.6000	102.8500	+1.340%	619,754	+29.849%
2024-12-10	101.5000	103.2200	100.5000	101.4900	-2.526%	780,225	+31.589%
2024-12-09	107.6100	108.2975	103.5200	104.1200	-2.354%	803,040	+28.265%
2024-12-06	112.6500	113.4400	103.1800	106.6300	-4.693%	1,744,849	+25.246%
2024-12-05	113.8000	113.8000	111.7050	111.8800	-1.366%	435,455	+19.369%
2024-12-04	112.2700	114.9400	112.2700	113.4300	+0.746%	507,361	+17.738%
2024-12-03	112.3400	113.3200	111.8100	112.5900	+0.410%	306,604	+18.616%
2024-12-02	113.2900	114.2400	112.1000	112.1300	-1.303%	375,240	+19.103%
2024-11-29	113.8300	114.9900	112.8950	113.6100	+0.745%	167,795	+17.551%
2024-11-27	113.9700	114.9900	112.1000	112.7700	-0.713%	394,081	+18.427%
2024-11-26	113.0000	113.9300	112.6450	113.5800	-0.491%	294,962	+17.582%
2024-11-25	112.8200	115.7000	112.8200	114.1400	+2.084%	366,484	+17.005%
2024-11-22	109.6600	111.9700	109.2000	111.8100	+2.268%	257,881	+19.444%
2024-11-21	108.8700	110.0250	107.9700	109.3300	+1.269%	497,634	+22.153%
2024-11-20	107.8400	108.3750	106.8400	107.9600	+0.139%	269,394	+23.703%
2024-11-19	107.4600	108.4600	106.7400	107.8100	-1.300%	351,874	+23.875%
2024-11-18	108.9400	110.3450	108.6700	109.2300	+0.580%	393,362	+22.265%
2024-11-15	111.8000	112.2742	107.8400	108.6000	-2.740%	458,031	+22.974%
2024-11-14	111.2600	113.1950	110.3800	111.6600	+1.123%	573,255	+19.604%
2024-11-13	111.5300	112.4200	110.2700	110.4200	-0.719%	419,937	+20.947%
2024-11-12	111.9400	112.3399	110.7500	111.2200	-1.173%	391,793	+20.077%
2024-11-11	112.8800	113.8900	112.3800	112.5400	+0.815%	339,489	+18.669%
2024-11-08	111.7600	112.9600	110.6600	111.6300	-0.561%	499,932	+19.636%
2024-11-07	114.7700	114.8600	112.1700	112.2600	-2.822%	609,206	+18.965%
2024-11-06	112.0000	115.9600	111.2850	115.5200	+9.883%	872,851	+15.608%
2024-11-05	102.6100	105.2500	102.2000	105.1300	+2.137%	414,138	+27.033%
2024-11-04	102.8900	104.9900	102.4400	102.9300	-0.252%	488,509	+29.748%
2024-11-01	102.8900	104.9800	102.0600	103.1900	+0.929%	539,154	+29.421%
2024-10-31	104.5800	105.9300	102.2100	102.2400	-3.964%	761,174	+30.624%
2024-10-30	104.9300	110.5900	103.6000	106.4600	-1.271%	1,399,400	+25.446%
2024-10-29	109.5300	110.4900	107.3900	107.8300	-1.991%	927,471	+23.852%
2024-10-28	107.0000	110.8100	107.0000	110.0200	+3.695%	1,000,147	+21.387%
2024-10-25	104.9500	107.1200	104.0101	106.1000	+1.863%	617,273	+25.872%
2024-10-24	103.6600	104.5200	102.4800	104.1600	+0.686%	535,359	+28.216%
2024-10-23	104.6900	104.8400	102.4300	103.4500	-1.682%	311,796	+29.096%
2024-10-22	104.7500	106.7300	103.7550	105.2200	+0.911%	710,999	+26.925%
2024-10-21	108.1200	108.1200	104.2100	104.2700	-3.579%	547,892	+28.081%
2024-10-18	106.8300	108.1800	105.3100	108.1400	+1.865%	619,913	+23.497%
2024-10-17	105.8800	106.5100	105.1500	106.1600	+0.359%	409,333	+25.801%
2024-10-16	105.0500	107.2450	104.5300	105.7800	+1.546%	448,737	+26.253%
2024-10-15	103.8000	105.9100	103.5001	104.1700	-0.373%	543,656	+28.204%
2024-10-14	102.2500	104.6900	101.9000	104.5600	+0.577%	462,890	+27.726%
2024-10-11	99.6000	103.9600	99.5100	103.9600	+4.304%	595,759	+28.463%
2024-10-10	98.6600	99.8200	98.2400	99.6700	-0.230%	326,026	+33.992%
2024-10-09	99.8300	101.3600	99.3600	99.9000	-0.250%	359,051	+33.684%
2024-10-08	101.1200	101.4900	99.4000	100.1500	-1.466%	330,182	+33.350%
2024-10-07	100.0900	101.8900	99.8600	101.6400	+0.933%	377,550	+31.395%
2024-10-04	100.3500	101.0900	99.3200	100.7000	+1.779%	423,767	+32.622%
2024-10-03	99.1100	99.7309	97.6800	98.9400	-1.119%	467,433	+34.981%
2024-10-02	98.3700	100.3800	97.8100	100.0600	+1.615%	539,007	+33.470%
2024-10-01	99.3100	99.4100	98.0200	98.4700	-1.736%	453,447	+35.625%
2024-09-30	99.6200	100.5700	98.5300	100.2100	+0.020%	470,418	+33.270%
2024-09-27	100.4300	101.3900	99.1800	100.1900	+0.825%	970,063	+33.297%
2024-09-26	101.5800	101.9000	98.9400	99.3700	-0.241%	785,291	+34.397%
2024-09-25	102.7800	102.7800	99.1800	99.6100	-2.829%	712,374	+34.073%
2024-09-24	102.4300	102.9200	101.4900	102.5100	+0.916%	615,702	+30.280%
2024-09-23	100.6700	101.8800	100.1800	101.5800	+1.024%	548,831	+31.473%
2024-09-20	101.7600	101.8750	100.1100	100.5500	-1.902%	913,450	+32.819%
2024-09-19	105.3300	105.5000	101.6600	102.5000	-2.594%	1,007,663	+30.293%
2024-09-18	104.3600	109.2800	103.2800	105.2300	+1.095%	541,524	+26.912%
2024-09-17	102.6800	105.2100	102.3150	104.0900	+2.250%	389,543	+28.302%
2024-09-16	101.0900	102.4900	100.2300	101.8000	+1.425%	575,936	+31.189%
2024-09-13	99.2100	100.4850	98.7500	100.3700	+2.775%	374,623	+33.058%
2024-09-12	97.5200	98.5300	96.7550	97.6600	+0.092%	512,248	+36.750%
2024-09-11	96.9600	97.7450	94.7200	97.5700	-0.051%	611,652	+36.876%
2024-09-10	97.9700	98.3400	96.6650	97.6200	+0.133%	343,764	+36.806%
2024-09-09	97.5900	98.8000	97.2700	97.4900	+0.288%	508,371	+36.988%
2024-09-06	99.4000	100.2000	96.6600	97.2100	-2.055%	454,927	+37.383%
2024-09-05	101.1900	101.1900	98.2000	99.2500	-1.840%	552,306	+34.559%
2024-09-04	102.4500	102.8100	100.4400	101.1100	-1.864%	576,038	+32.084%
2024-09-03	106.7900	106.8500	102.4700	103.0300	-4.522%	417,297	+29.622%
2024-08-30	107.0100	108.1000	105.6100	107.9100	+1.134%	288,359	+23.761%
2024-08-29	107.3700	107.9750	105.6500	106.7000	+0.575%	274,405	+25.164%
2024-08-28	106.3000	107.5800	105.4900	106.0900	-0.179%	261,074	+25.884%
2024-08-27	106.8600	107.8200	105.0500	106.2800	-1.135%	405,231	+25.659%
2024-08-26	107.8000	109.2500	107.3800	107.5000	+0.467%	274,261	+24.233%
2024-08-23	105.8500	107.9200	105.0400	107.0000	+1.585%	268,310	+24.813%
2024-08-22	103.8800	105.9800	103.2500	105.3300	+1.289%	414,064	+26.792%
2024-08-21	102.2400	104.0400	102.1500	103.9900	+2.534%	369,850	+28.426%
2024-08-20	103.5400	103.5400	101.1750	101.4200	-1.943%	284,341	+31.680%
2024-08-19	102.9400	104.2000	102.4646	103.4300	+0.829%	230,216	+29.121%
2024-08-16	103.3700	103.8100	102.0201	102.5800	-1.070%	278,414	+30.191%
2024-08-15	102.6300	104.0300	101.7700	103.6900	+3.256%	349,936	+28.797%
2024-08-14	101.0800	101.7700	99.8933	100.4200	-0.159%	198,049	+32.991%
2024-08-13	100.4100	101.4200	99.3901	100.5800	+0.873%	275,446	+32.780%
2024-08-12	101.0000	101.0600	99.3700	99.7100	-1.248%	314,318	+33.938%
2024-08-09	100.9300	101.8150	99.8400	100.9700	+0.040%	295,771	+32.267%
2024-08-08	99.7000	101.5600	99.5100	100.9300	+2.104%	343,488	+32.319%
2024-08-07	100.3800	101.4400	98.5801	98.8500	-0.020%	527,259	+35.104%
2024-08-06	98.4900	100.8800	97.4600	98.8700	+0.744%	531,266	+35.076%
2024-08-05	95.8900	99.6300	93.3400	98.1400	-1.919%	770,582	+36.081%
2024-08-02	102.5700	102.5700	99.3100	100.0600	-4.904%	617,507	+33.470%
2024-08-01	109.5200	110.1600	104.1400	105.2200	-3.157%	703,033	+26.925%
2024-07-31	113.8500	113.8500	108.6000	108.6500	-5.018%	1,260,915	+22.918%
2024-07-30	116.0000	116.3900	113.8300	114.3900	-1.260%	602,615	+16.750%
2024-07-29	115.9500	116.5000	114.4200	115.8500	-0.147%	478,086	+15.278%
2024-07-26	115.3000	117.1200	114.2900	116.0200	+2.067%	460,159	+15.109%
2024-07-25	108.0400	114.3239	108.0000	113.6700	+5.367%	695,410	+17.489%
2024-07-24	111.0700	112.0822	107.7200	107.8800	-3.653%	399,176	+23.795%
2024-07-23	108.4400	112.4100	108.4400	111.9700	+2.079%	397,565	+19.273%
2024-07-22	108.0600	109.8500	106.4150	109.6900	+1.782%	375,956	+21.752%
2024-07-19	109.3400	109.3400	106.8800	107.7700	-1.228%	366,305	+23.921%
2024-07-18	110.9000	114.5800	108.9900	109.1100	-1.932%	554,835	+22.399%
2024-07-17	112.2800	113.8800	110.7450	111.2600	-1.991%	514,605	+20.034%
2024-07-16	109.9100	113.9500	109.1481	113.5200	+3.851%	712,082	+17.644%
2024-07-15	108.6900	110.9899	107.6500	109.3100	+1.185%	474,960	+22.175%
2024-07-12	107.6300	108.8090	107.0300	108.0300	+1.522%	333,111	+23.623%
2024-07-11	104.8100	107.2000	104.4178	106.4100	+2.623%	347,191	+25.505%
2024-07-10	102.5500	104.0000	102.1100	103.6900	+1.359%	576,468	+28.797%
2024-07-09	103.3400	103.9600	101.9212	102.3000	-1.739%	568,461	+30.547%
2024-07-08	103.7200	104.4615	103.4900	104.1100	+1.117%	430,012	+28.278%
2024-07-05	105.2900	105.2950	102.4500	102.9600	-2.840%	827,201	+29.711%
2024-07-03	106.2600	106.9000	105.3400	105.9700	+0.113%	150,150	+26.026%
2024-07-02	105.6000	106.3971	105.2500	105.8500	+0.189%	484,797	+26.169%
2024-07-01	108.9800	108.9800	105.3500	105.6500	-2.357%	448,888	+26.408%
2024-06-28	106.3700	108.2400	105.7500	108.2000	+2.666%	1,049,249	+23.429%
2024-06-27	105.7100	106.5000	104.2300	105.3900	-0.613%	588,840	+26.720%
2024-06-26	106.1100	106.1200	104.6300	106.0400	+0.274%	312,816	+25.943%
2024-06-25	106.5800	106.8150	104.4400	105.7500	-1.454%	411,810	+26.288%
2024-06-24	108.2600	109.8450	107.2000	107.3100	-0.223%	451,292	+24.453%

document.getElementById("gHVSkc").onerror = function(){this.style.display='none';}; .dark-mode .SpYGBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpYGBD{ color: #333333; background-color: white; border: 2px solid #333333; }OSKOshkosh Corp.stock NYSE

OSK
Oshkosh Corp.
stock NYSE