Dark

OSK
Oshkosh Corp.
stock NYSE

At Close

Aug 5, 2026 3:59:59 PM EDT

152.73USD-2.549%(-3.99)840,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:54:30 AM EDT

152.36USD-0.242%(-0.37)793

After-hours

Aug 5, 2026 4:10:30 PM EDT

152.81USD+0.056%(+0.08)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	157.5200	160.2400	152.1800	152.8100	-2.495%	842,077	0.000%
2026-08-04	150.8700	157.5100	148.9600	156.7200	+5.635%	1,414,152	-2.495%
2026-08-03	143.8300	148.5100	143.0150	148.3600	+4.178%	1,300,910	+2.999%
2026-07-31	142.9400	144.9300	139.7900	142.4100	-0.357%	809,181	+7.303%
2026-07-30	143.0100	143.1700	138.4800	142.9200	+0.070%	1,007,714	+6.920%
2026-07-29	147.4300	149.9700	141.5300	142.8200	-6.348%	1,121,393	+6.995%
2026-07-28	160.0000	160.6750	148.2400	152.5000	-1.581%	2,149,805	+0.203%
2026-07-27	156.3600	158.2000	152.7900	154.9500	-0.122%	1,587,672	-1.381%
2026-07-24	152.6200	157.2500	151.8600	155.1400	+2.086%	930,889	-1.502%
2026-07-23	148.7900	155.8900	148.7700	151.9700	+2.233%	1,646,308	+0.553%
2026-07-22	146.5000	150.1999	146.5000	148.6500	+1.537%	853,110	+2.799%
2026-07-21	143.8800	147.7100	140.7600	146.4000	+3.099%	482,828	+4.378%
2026-07-20	145.8100	145.8100	141.1700	142.0000	-1.156%	554,058	+7.613%
2026-07-17	144.8550	147.8799	142.8100	143.6600	-2.086%	1,119,894	+6.369%
2026-07-16	144.2300	149.1100	143.0700	146.7200	+0.811%	699,087	+4.151%
2026-07-15	145.2000	146.8400	142.6000	145.5400	-0.144%	728,143	+4.995%
2026-07-14	148.4600	148.7200	143.7000	145.7500	-0.069%	841,204	+4.844%
2026-07-13	145.2900	147.9300	143.1731	145.8500	-0.335%	557,409	+4.772%
2026-07-10	143.1700	147.4900	142.9000	146.3400	+2.501%	709,602	+4.421%
2026-07-09	141.5200	144.2700	139.5250	142.7700	+2.022%	632,717	+7.032%
2026-07-08	139.6000	141.5290	138.1350	139.9400	-1.333%	592,334	+9.197%
2026-07-07	142.9500	144.1900	139.6000	141.8300	-1.657%	600,420	+7.742%
2026-07-06	144.0700	145.4300	142.1650	144.2200	+1.065%	540,726	+5.956%
2026-07-02	146.9500	148.6800	140.5200	142.7000	-1.396%	835,781	+7.085%
2026-07-01	151.7700	152.5500	144.6300	144.7200	-5.708%	1,075,245	+5.590%
2026-06-30	154.1900	155.5600	153.0850	153.4800	-0.104%	624,847	-0.437%
2026-06-29	148.8500	154.0000	148.0000	153.6400	+1.346%	624,838	-0.540%
2026-06-26	149.4200	151.9600	148.4400	151.6000	+0.404%	1,061,391	+0.798%
2026-06-25	145.0900	151.3900	145.0900	150.9900	+5.330%	450,295	+1.205%
2026-06-24	140.0400	144.8900	139.5300	143.3500	+2.745%	463,222	+6.599%
2026-06-23	139.1500	142.9300	137.5850	139.5200	-1.954%	669,931	+9.526%
2026-06-22	138.5400	142.8400	138.0200	142.3000	+1.978%	823,570	+7.386%
2026-06-18	139.7800	142.2900	139.4900	139.5400	+1.299%	834,645	+9.510%
2026-06-17	138.1000	143.0100	135.8100	137.7500	-0.253%	808,487	+10.933%
2026-06-16	137.1600	138.7200	136.4200	138.1000	+1.061%	576,536	+10.652%
2026-06-15	137.9400	139.4300	136.5300	136.6500	+1.185%	442,850	+11.826%
2026-06-12	135.1600	136.0000	133.3600	135.0500	+0.814%	576,283	+13.151%
2026-06-11	129.4800	134.8700	128.2250	133.9600	+5.522%	445,575	+14.071%
2026-06-10	132.0900	133.7900	126.9300	126.9500	-4.275%	786,033	+20.370%
2026-06-09	132.5900	135.6700	129.6800	132.6200	+0.936%	786,678	+15.224%
2026-06-08	131.4200	133.0700	130.0550	131.3900	+0.659%	477,165	+16.303%
2026-06-05	132.1000	133.9100	130.5000	130.5300	-1.953%	436,574	+17.069%
2026-06-04	135.0000	135.4300	132.5200	133.1300	-0.686%	695,465	+14.783%
2026-06-03	131.6200	134.7900	131.1950	134.0500	+1.699%	607,632	+13.995%
2026-06-02	127.3000	132.0450	126.6000	131.8100	+4.487%	1,128,973	+15.932%
2026-06-01	126.8600	128.0050	123.1900	126.1500	-2.962%	550,467	+21.134%
2026-05-29	128.7400	130.6000	128.0800	130.0000	+0.270%	821,135	+17.546%
2026-05-28	127.5500	131.6800	126.2500	129.6500	+0.124%	1,068,796	+17.863%
2026-05-27	129.8500	130.8200	128.7239	129.4900	+0.054%	528,569	+18.009%
2026-05-26	129.5600	130.6400	128.1500	129.4200	+0.708%	435,306	+18.073%
2026-05-22	128.5400	129.4500	126.4750	128.5100	+1.093%	624,731	+18.909%
2026-05-21	124.0000	128.9750	122.4700	127.1200	+1.049%	1,144,555	+20.209%
2026-05-20	120.1100	126.5600	119.0500	125.8000	+5.617%	1,226,723	+21.471%
2026-05-19	120.6800	121.2650	116.7700	119.1100	-2.329%	985,528	+28.293%
2026-05-18	121.1800	123.3300	120.3200	121.9500	+1.296%	1,124,268	+25.305%
2026-05-15	124.9000	124.9000	119.3500	120.3900	-4.543%	1,019,715	+26.929%
2026-05-14	126.7000	130.0000	125.6000	126.1200	+0.646%	1,129,798	+21.162%
2026-05-13	130.8000	131.0100	125.2700	125.3100	-4.577%	1,195,334	+21.946%
2026-05-12	133.8600	134.8800	129.5900	131.3200	-2.022%	975,784	+16.365%
2026-05-11	136.4900	140.8800	134.0300	134.0300	-2.856%	1,348,219	+14.012%
2026-05-08	139.9000	140.8100	131.4400	137.9700	-9.859%	1,937,083	+10.756%
2026-05-07	156.9200	157.8150	152.2000	153.0600	-2.329%	802,323	-0.163%
2026-05-06	156.8800	159.8400	155.1900	156.7100	+2.244%	903,399	-2.489%
2026-05-05	151.8400	155.2800	151.3200	153.2700	+2.269%	490,187	-0.300%
2026-05-04	153.8500	154.4750	149.5200	149.8700	-3.490%	419,587	+1.962%
2026-05-01	155.6700	157.9800	153.9700	155.2900	-0.646%	536,703	-1.597%
2026-04-30	150.0900	158.9800	150.0900	156.3000	+6.060%	706,300	-2.233%
2026-04-29	149.8500	150.4300	145.9800	147.3700	-1.524%	357,050	+3.691%
2026-04-28	150.5500	151.3300	148.0900	149.6500	-0.703%	307,001	+2.112%
2026-04-27	151.1400	153.8300	149.3500	150.7100	+0.253%	355,313	+1.393%
2026-04-24	152.4700	154.9200	149.7800	150.3300	-1.796%	420,495	+1.650%
2026-04-23	150.0400	155.7334	150.0400	153.0800	+3.154%	552,724	-0.176%
2026-04-22	152.0700	152.6595	147.7600	148.4000	-1.139%	349,742	+2.972%
2026-04-21	152.1100	154.6300	148.9500	150.1100	-1.113%	415,005	+1.799%
2026-04-20	146.9100	152.0800	145.0000	151.8000	+2.658%	428,936	+0.665%
2026-04-17	146.5400	151.0800	144.9050	147.8700	+2.845%	774,572	+3.341%
2026-04-16	142.0000	145.7300	139.4600	143.7800	+2.546%	666,852	+6.280%
2026-04-15	150.3300	151.0000	139.4300	140.2100	-7.170%	1,089,619	+8.987%
2026-04-14	151.8800	152.7300	149.6250	151.0400	-0.461%	543,238	+1.172%
2026-04-13	150.0900	151.8700	148.0000	151.7400	-0.033%	463,707	+0.705%
2026-04-10	156.4900	158.6100	151.6600	151.7900	-3.047%	471,420	+0.672%
2026-04-09	155.1500	157.9500	153.9650	156.5600	-0.019%	532,339	-2.395%
2026-04-08	154.8400	157.4900	152.3600	156.5900	+6.749%	621,284	-2.414%
2026-04-07	147.1000	149.5500	145.5950	146.6900	-0.885%	849,001	+4.172%
2026-04-06	145.8300	148.0400	144.3000	148.0000	+0.332%	694,116	+3.250%
2026-04-02	144.6400	149.2900	142.2700	147.5100	-1.033%	677,791	+3.593%
2026-04-01	149.4900	151.9800	148.7100	149.0500	+1.250%	723,263	+2.523%
2026-03-31	140.7300	147.3900	140.0800	147.2100	+6.953%	654,426	+3.804%
2026-03-30	141.7500	141.7500	137.1000	137.6400	-1.903%	356,256	+11.022%
2026-03-27	141.9700	143.1350	138.9200	140.3100	-2.066%	587,192	+8.909%
2026-03-26	144.3900	146.5900	142.7150	143.2700	-3.124%	503,149	+6.659%
2026-03-25	149.0100	150.3300	146.0400	147.8900	+0.846%	519,226	+3.327%
2026-03-24	142.9800	148.7775	142.6600	146.6500	+1.229%	466,698	+4.200%
2026-03-23	145.4600	148.4500	143.8000	144.8700	+3.140%	609,159	+5.481%
2026-03-20	142.6300	144.7050	139.4000	140.4600	-2.607%	1,571,525	+8.793%
2026-03-19	144.5500	146.2600	142.7100	144.2200	-2.024%	587,356	+5.956%
2026-03-18	147.8300	150.1200	147.0700	147.2000	-0.722%	457,347	+3.811%
2026-03-17	148.7300	151.0775	146.0400	148.2700	+0.359%	457,330	+3.062%
2026-03-16	148.3400	149.9400	146.7600	147.7400	+0.394%	507,758	+3.432%
2026-03-13	150.8300	152.3740	146.3500	147.1600	-1.802%	492,408	+3.839%
2026-03-12	151.2000	153.4600	148.7750	149.8600	-1.667%	758,439	+1.969%
2026-03-11	154.8200	156.6650	152.1201	152.4000	-2.533%	614,918	+0.269%
2026-03-10	154.2500	159.6300	153.6150	156.3600	+1.256%	794,055	-2.270%
2026-03-09	151.1600	154.7099	147.6320	154.4200	-0.129%	746,015	-1.043%
2026-03-06	156.8000	156.8000	152.2900	154.6200	-3.356%	655,013	-1.171%
2026-03-05	164.9500	167.7400	158.5100	159.9900	-4.192%	523,619	-4.488%
2026-03-04	166.5900	168.7650	164.4700	166.9900	-0.601%	790,506	-8.492%
2026-03-03	166.2500	168.8600	161.4442	168.0000	-2.405%	646,948	-9.042%
2026-03-02	168.1800	173.4800	165.0400	172.1400	+1.247%	760,459	-11.229%
2026-02-27	169.8800	170.4900	163.7900	170.0200	-1.163%	957,905	-10.122%
2026-02-26	172.6300	173.8000	168.4900	172.0200	-0.220%	707,246	-11.167%
2026-02-25	180.0000	180.0000	170.8300	172.4000	-3.113%	656,564	-11.363%
2026-02-24	176.6200	178.9800	175.3500	177.9400	+0.559%	546,544	-14.123%
2026-02-23	174.5000	177.2800	171.5800	176.9500	+0.815%	860,872	-13.642%
2026-02-20	170.0000	177.2800	169.6250	175.5200	+2.950%	1,068,252	-12.939%
2026-02-19	171.2000	173.2800	169.1750	170.4900	-0.635%	688,827	-10.370%
2026-02-18	169.2000	172.1187	169.0000	171.5800	+1.846%	649,855	-10.940%
2026-02-17	169.1600	170.5950	167.8400	168.4700	-1.526%	661,501	-9.295%
2026-02-13	167.2200	172.7400	163.6400	171.0800	+2.394%	749,865	-10.679%
2026-02-12	174.9000	177.7800	166.7300	167.0800	-4.263%	1,142,684	-8.541%
2026-02-11	176.8400	180.4900	173.6200	174.5200	+0.040%	1,222,775	-12.440%
2026-02-10	173.2300	175.1400	171.7100	174.4500	+1.119%	527,660	-12.405%
2026-02-09	170.9300	174.8900	169.3672	172.5200	+0.472%	785,550	-11.425%
2026-02-06	166.2600	172.9299	163.6200	171.7100	+5.034%	1,348,856	-11.007%
2026-02-05	164.8800	166.7800	161.4000	163.4800	-2.055%	1,122,623	-6.527%
2026-02-04	160.9400	169.6200	160.4400	166.9100	+4.744%	1,692,114	-8.448%
2026-02-03	151.4400	159.4000	150.8300	159.3500	+6.603%	1,203,497	-4.104%
2026-02-02	143.7900	150.3400	143.3050	149.4800	+3.935%	992,665	+2.228%
2026-01-30	142.5700	145.2900	140.5500	143.8200	-1.053%	920,281	+6.251%
2026-01-29	144.7200	152.2000	136.5500	145.3500	-0.554%	1,966,952	+5.132%
2026-01-28	150.6900	151.1100	145.9800	146.1600	-2.813%	1,508,575	+4.550%
2026-01-27	152.7000	153.5700	149.6100	150.3900	-1.635%	797,745	+1.609%
2026-01-26	153.4400	154.5705	150.3200	152.8900	-0.663%	599,964	-0.052%
2026-01-23	156.3100	156.9700	151.6200	153.9100	-1.718%	649,570	-0.715%
2026-01-22	155.7900	158.5300	155.0600	156.6000	+1.182%	914,097	-2.420%
2026-01-21	150.4700	156.2350	149.2100	154.7700	+4.012%	629,821	-1.266%
2026-01-20	151.4700	154.5700	148.7500	148.8000	-2.266%	844,668	+2.695%
2026-01-16	154.6800	154.6800	151.4800	152.2500	-0.724%	750,421	+0.368%
2026-01-15	152.1700	155.7100	151.1500	153.3600	+1.718%	555,782	-0.359%
2026-01-14	150.3500	151.8500	149.1900	150.7700	+0.040%	640,427	+1.353%
2026-01-13	150.8600	152.0950	149.0900	150.7100	+0.708%	606,654	+1.393%
2026-01-12	149.4400	150.4100	147.9200	149.6500	-0.545%	634,403	+2.112%
2026-01-09	148.2100	150.6300	147.2300	150.4700	+1.972%	980,128	+1.555%
2026-01-08	141.4100	147.8600	141.4050	147.5600	+4.106%	713,923	+3.558%
2026-01-07	145.3200	145.8000	140.7000	141.7400	-2.564%	1,056,491	+7.810%
2026-01-06	136.0000	145.6100	135.2850	145.4700	+6.408%	1,170,047	+5.046%
2026-01-05	132.4000	138.0000	132.4000	136.7100	+3.396%	604,498	+11.777%
2026-01-02	126.2500	133.0000	126.2500	132.2200	+5.246%	657,550	+15.573%
2025-12-31	126.4300	127.1250	125.5100	125.6300	-0.758%	462,073	+21.635%
2025-12-30	128.2700	128.2700	126.4150	126.5900	-1.417%	451,311	+20.713%
2025-12-29	130.3000	130.7790	127.1700	128.4100	-1.639%	504,978	+19.002%
2025-12-26	130.8300	131.1200	129.4300	130.5500	+0.092%	250,372	+17.051%
2025-12-24	130.8600	131.5500	129.7100	130.4300	-0.488%	139,310	+17.159%
2025-12-23	130.9700	131.5300	130.4000	131.0700	0.000%	306,299	+16.587%
2025-12-22	131.0700	132.0900	130.4200	131.0700	+0.529%	451,272	+16.587%
2025-12-19	128.6600	130.6800	128.2900	130.3800	+1.487%	1,645,586	+17.204%
2025-12-18	127.8400	130.1350	127.6550	128.4700	+1.775%	569,503	+18.946%
2025-12-17	128.2600	129.7900	126.0600	126.2300	-1.782%	638,420	+21.057%
2025-12-16	130.2500	131.1399	127.6800	128.5200	-1.161%	590,838	+18.900%
2025-12-15	134.2800	134.2800	129.5900	130.0300	-1.857%	548,313	+17.519%
2025-12-12	134.1400	135.2800	131.8150	132.4900	-0.794%	774,895	+15.337%
2025-12-11	132.6900	135.4750	132.5100	133.5500	+0.815%	656,995	+14.422%
2025-12-10	126.4700	133.3300	126.2500	132.4700	+5.085%	1,082,772	+15.354%
2025-12-09	128.0200	131.2566	125.5500	126.0600	-2.143%	740,096	+21.220%
2025-12-08	129.4300	131.1950	128.2150	128.8200	-0.471%	624,880	+18.623%
2025-12-05	131.0000	131.7200	129.1900	129.4300	-1.138%	691,048	+18.064%
2025-12-04	128.7100	130.9400	127.6400	130.9200	+2.162%	439,821	+16.720%
2025-12-03	125.4300	128.6800	124.5000	128.1500	+2.717%	819,866	+19.243%
2025-12-02	127.9500	129.6200	123.5600	124.7600	-1.964%	815,979	+22.483%
2025-12-01	126.2300	128.7700	126.2300	127.2600	-0.718%	740,558	+20.077%
2025-11-28	127.6700	128.9700	126.5000	128.1800	+0.834%	186,914	+19.215%
2025-11-26	127.5200	128.3000	126.4600	127.1200	-0.439%	515,169	+20.209%
2025-11-25	127.1700	128.0300	124.7900	127.6800	+1.956%	561,097	+19.682%
2025-11-24	123.9800	126.5600	122.7200	125.2300	+1.879%	721,511	+22.023%
2025-11-21	118.9000	124.7800	118.9000	122.9200	+3.651%	598,858	+24.317%
2025-11-20	123.3800	125.0100	118.4900	118.5900	-2.499%	639,482	+28.856%
2025-11-19	122.5100	123.8550	121.0689	121.6300	-0.540%	340,790	+25.635%
2025-11-18	120.1900	123.4340	119.8300	122.2900	+0.609%	548,243	+24.957%
2025-11-17	123.8000	124.2650	120.5950	121.5500	-2.432%	577,532	+25.718%
2025-11-14	124.4900	126.3600	123.7000	124.5800	+0.249%	461,027	+22.660%
2025-11-13	124.1300	125.8299	123.8750	124.2700	-0.703%	727,553	+22.966%
2025-11-12	125.0200	127.3600	124.9100	125.1500	+0.506%	684,244	+22.101%
2025-11-11	122.9000	124.9900	122.4400	124.5200	+1.682%	371,798	+22.719%
2025-11-10	122.9200	123.1350	120.0100	122.4600	+0.823%	693,180	+24.784%
2025-11-07	123.6400	124.8600	119.7800	121.4600	-3.327%	871,524	+25.811%
2025-11-06	125.8200	127.4560	122.2200	125.6400	+0.504%	1,133,516	+21.625%
2025-11-05	121.0700	125.7000	120.5000	125.0100	+3.812%	838,193	+22.238%
2025-11-04	120.4500	121.9600	119.3800	120.4200	-0.742%	1,022,724	+26.898%
2025-11-03	122.2700	122.4800	118.5300	121.3200	-1.598%	1,128,521	+25.956%
2025-10-31	123.0000	125.5900	121.2600	123.2900	+0.041%	1,066,793	+23.944%
2025-10-30	124.0100	126.9600	122.0800	123.2400	-1.258%	1,407,932	+23.994%
2025-10-29	131.4800	132.8700	122.7200	124.8100	-9.249%	2,224,582	+22.434%
2025-10-28	138.8600	139.7900	136.4700	137.5300	-1.200%	1,061,812	+11.110%
2025-10-27	141.1200	141.1200	137.6100	139.2000	-0.194%	928,145	+9.777%
2025-10-24	140.7800	141.1250	139.0300	139.4700	-0.307%	751,579	+9.565%
2025-10-23	134.5300	139.9800	134.2900	139.9000	+4.692%	953,977	+9.228%
2025-10-22	135.8000	136.3700	133.3700	133.6300	-2.095%	479,117	+14.353%
2025-10-21	133.9800	137.3100	133.9800	136.4900	+1.231%	426,214	+11.957%
2025-10-20	133.2900	136.0600	133.0800	134.8300	+2.237%	450,701	+13.335%
2025-10-17	134.3900	136.8200	131.5800	131.8800	-3.129%	1,870,306	+15.870%
2025-10-16	136.6100	137.2950	134.6850	136.1400	-0.022%	553,530	+12.245%
2025-10-15	135.9900	137.3690	134.1600	136.1700	+3.583%	800,400	+12.220%
2025-10-14	127.8000	133.0800	127.1000	131.4600	+1.907%	490,821	+16.241%
2025-10-13	126.4600	129.0900	126.4600	129.0000	+3.848%	624,679	+18.457%
2025-10-10	132.6100	133.9999	123.9700	124.2200	-6.291%	899,536	+23.016%
2025-10-09	134.8000	136.0000	132.4500	132.5600	-1.501%	661,989	+15.276%
2025-10-08	131.1200	135.3950	130.8750	134.5800	+3.158%	692,695	+13.546%
2025-10-07	131.6700	133.2339	129.7900	130.4600	-0.919%	509,452	+17.132%
2025-10-06	132.4400	133.5500	131.3500	131.6700	+0.198%	539,816	+16.055%
2025-10-03	130.1400	133.5300	130.1400	131.4100	+1.397%	707,429	+16.285%
2025-10-02	128.9400	130.6800	128.0200	129.6000	+0.637%	457,604	+17.909%
2025-10-01	128.2700	129.7667	128.0000	128.7800	-0.709%	606,896	+18.660%
2025-09-30	128.9400	129.8000	127.3000	129.7000	+0.683%	575,925	+17.818%
2025-09-29	130.6000	130.6000	128.1000	128.8200	-0.885%	717,727	+18.623%
2025-09-26	128.0500	130.0900	127.9500	129.9700	+1.953%	404,675	+17.573%
2025-09-25	128.0100	128.1450	125.7500	127.4800	-1.278%	573,751	+19.870%
2025-09-24	131.6400	131.6650	128.5400	129.1300	-1.832%	979,158	+18.338%
2025-09-23	133.4400	134.9600	130.4600	131.5400	-0.762%	659,482	+16.170%
2025-09-22	133.3100	133.3100	131.1900	132.5500	-0.578%	573,732	+15.285%
2025-09-19	135.7800	136.1050	132.5100	133.3200	-2.165%	1,308,473	+14.619%
2025-09-18	134.5700	137.6300	133.2809	136.2700	+1.808%	895,491	+12.138%
2025-09-17	136.2100	137.6400	133.0573	133.8500	-1.559%	793,786	+14.165%
2025-09-16	136.7900	136.7900	134.4800	135.9700	-0.213%	619,688	+12.385%
2025-09-15	137.6800	138.0000	135.0000	136.2600	-0.555%	542,600	+12.146%
2025-09-12	139.0800	139.5100	136.8300	137.0200	-1.204%	631,849	+11.524%
2025-09-11	137.1200	139.9600	136.2800	138.6900	+1.493%	549,821	+10.181%
2025-09-10	136.5800	137.6000	135.7800	136.6500	+0.493%	701,784	+11.826%
2025-09-09	139.1200	139.1200	135.7400	135.9800	-2.215%	408,090	+12.377%
2025-09-08	139.5900	139.5900	136.9800	139.0600	-0.365%	461,648	+9.888%
2025-09-05	139.9000	140.6200	138.2800	139.5700	+0.323%	653,921	+9.486%
2025-09-04	137.2100	139.2300	136.5806	139.1200	+1.510%	538,634	+9.840%
2025-09-03	137.8900	138.8975	135.8100	137.0500	-0.515%	499,776	+11.499%
2025-09-02	138.0000	138.3618	136.5800	137.7600	-1.155%	607,585	+10.925%
2025-08-29	141.8300	142.3150	138.0000	139.3700	-2.647%	877,534	+9.643%
2025-08-28	144.3000	144.3000	142.4450	143.1600	-0.195%	536,884	+6.741%
2025-08-27	141.4500	144.0300	141.4500	143.4400	+0.702%	573,300	+6.532%
2025-08-26	143.3500	143.7900	142.0500	142.4400	-0.007%	437,679	+7.280%
2025-08-25	142.3200	142.8150	140.9674	142.4500	+0.225%	391,069	+7.273%
2025-08-22	137.7100	142.9300	137.7100	142.1300	+3.601%	514,629	+7.514%
2025-08-21	136.2200	137.8631	135.8850	137.1900	-0.233%	512,341	+11.386%
2025-08-20	138.3200	138.8000	136.3500	137.5100	-1.043%	604,464	+11.126%
2025-08-19	140.2700	140.5650	138.4500	138.9600	-0.941%	459,181	+9.967%
2025-08-18	138.5100	140.4200	138.5100	140.2800	+1.212%	485,029	+8.932%
2025-08-15	140.5300	140.5550	138.3500	138.6000	-1.184%	487,997	+10.253%
2025-08-14	140.0000	140.7300	138.8800	140.2600	-1.009%	430,663	+8.948%
2025-08-13	138.7400	141.9800	138.7400	141.6900	+2.112%	559,370	+7.848%
2025-08-12	135.9200	139.1700	134.8200	138.7600	+3.083%	432,780	+10.125%
2025-08-11	134.9900	135.7100	133.8801	134.6100	+0.186%	406,012	+13.521%
2025-08-08	135.0900	135.9800	134.2400	134.3600	-0.643%	473,500	+13.732%
2025-08-07	137.7200	138.1700	134.6700	135.2300	-1.256%	576,698	+13.000%
2025-08-06	139.2400	139.2400	136.2900	136.9500	-1.849%	625,445	+11.581%
2025-08-05	137.2900	139.9500	136.5500	139.5300	+1.966%	1,195,544	+9.518%
2025-08-04	133.4500	137.3300	131.7634	136.8400	+4.826%	1,091,251	+11.671%
2025-08-01	130.2100	133.8600	126.5100	130.5400	+3.169%	1,492,249	+17.060%
2025-07-31	124.8700	128.0600	124.7350	126.5300	+0.837%	882,948	+20.770%
2025-07-30	126.7000	127.4700	124.5700	125.4800	-0.767%	736,251	+21.780%
2025-07-29	130.4300	130.4300	125.4700	126.4500	-2.355%	710,713	+20.846%
2025-07-28	128.9500	130.4300	128.2600	129.5000	+0.614%	583,760	+18.000%
2025-07-25	128.4400	129.1450	126.9700	128.7100	+0.688%	373,406	+18.724%
2025-07-24	128.0500	128.6300	127.2800	127.8300	-0.047%	425,713	+19.542%
2025-07-23	128.0000	128.6300	126.8900	127.8900	+1.468%	534,469	+19.485%
2025-07-22	122.8500	126.3300	122.6900	126.0400	+2.823%	750,878	+21.239%
2025-07-21	124.1400	124.6500	122.4700	122.5800	-0.640%	848,014	+24.661%
2025-07-18	124.8400	124.8400	122.1300	123.3700	-0.804%	543,480	+23.863%
2025-07-17	122.5900	125.3800	122.1976	124.3700	+0.999%	780,875	+22.867%
2025-07-16	122.4700	123.8400	120.8900	123.1400	+0.844%	623,395	+24.095%
2025-07-15	125.1200	125.2200	122.1000	122.1100	-1.904%	913,133	+25.141%
2025-07-14	125.8200	126.1750	124.0900	124.4800	-1.065%	722,230	+22.759%
2025-07-11	126.2200	126.5300	125.0650	125.8200	-0.632%	601,612	+21.451%
2025-07-10	125.8800	129.0200	125.6400	126.6200	+0.941%	797,175	+20.684%
2025-07-09	127.1100	127.4000	124.1200	125.4400	-0.143%	1,089,781	+21.819%
2025-07-08	124.5900	127.7200	124.0100	125.6200	+0.867%	1,372,513	+21.645%
2025-07-07	123.0600	124.7650	122.4922	124.5400	+0.266%	1,595,448	+22.700%
2025-07-03	123.0000	124.6699	122.7200	124.2100	+1.412%	771,015	+23.026%
2025-07-02	118.1600	122.5900	117.3100	122.4800	+3.656%	1,064,571	+24.763%
2025-07-01	114.1700	119.5200	113.9300	118.1600	+4.069%	842,183	+29.325%
2025-06-30	113.0000	114.0050	112.8400	113.5400	-0.070%	564,021	+34.587%
2025-06-27	113.3000	114.3699	112.5900	113.6200	+0.558%	1,223,044	+34.492%
2025-06-26	110.5900	113.2700	109.8000	112.9900	+2.858%	641,056	+35.242%
2025-06-25	110.5400	110.6935	108.8900	109.8500	-0.624%	391,821	+39.108%
2025-06-24	109.9500	111.0100	109.1900	110.5400	+1.721%	430,497	+38.240%
2025-06-23	108.0000	109.3700	106.3700	108.6700	-0.385%	803,349	+40.618%
2025-06-20	110.2800	110.6700	108.3000	109.0900	-0.483%	1,079,950	+40.077%
2025-06-18	110.0000	111.1900	109.4900	109.6200	-0.182%	870,967	+39.400%
2025-06-17	110.7600	111.1200	109.2500	109.8200	-1.542%	747,681	+39.146%
2025-06-16	111.5600	112.4350	110.9700	111.5400	+0.505%	583,830	+37.000%
2025-06-13	110.0700	112.0100	109.6300	110.9800	-0.270%	746,811	+37.691%
2025-06-12	109.7700	111.9700	109.4500	111.2800	+0.424%	680,546	+37.320%
2025-06-11	112.4900	112.8400	110.7800	110.8100	-0.592%	725,919	+37.903%
2025-06-10	111.0100	112.1350	110.0000	111.4700	+0.705%	570,498	+37.086%
2025-06-09	110.4000	111.5300	109.7600	110.6900	+1.235%	812,674	+38.052%
2025-06-06	111.9500	111.9800	109.3100	109.3400	-0.246%	1,283,795	+39.757%
2025-06-05	103.6200	110.5500	103.1250	109.6100	+7.324%	2,693,424	+39.412%
2025-06-04	102.7500	102.7500	101.3650	102.1300	-0.195%	559,227	+49.623%
2025-06-03	100.2000	102.5500	100.1200	102.3300	+4.110%	1,032,400	+49.331%
2025-06-02	99.4700	99.4700	97.2750	98.2900	-0.907%	727,762	+55.469%
2025-05-30	99.5700	100.2500	98.4783	99.1900	-1.166%	748,693	+54.058%
2025-05-29	100.9300	101.0900	99.5500	100.3600	+0.300%	615,259	+52.262%
2025-05-28	100.8600	100.9600	99.7300	100.0600	-0.990%	426,814	+52.718%
2025-05-27	99.9000	101.1100	98.5000	101.0600	+3.397%	415,910	+51.207%
2025-05-23	96.0300	98.3800	96.0300	97.7400	-0.701%	603,199	+56.343%
2025-05-22	98.3100	99.0100	97.3400	98.4300	-0.051%	726,980	+55.247%
2025-05-21	101.1000	101.9999	98.4109	98.4800	-3.856%	570,126	+55.169%
2025-05-20	102.0800	103.3000	101.6200	102.4300	-0.243%	609,820	+49.185%
2025-05-19	100.6100	102.9500	100.0181	102.6800	+0.509%	980,166	+48.822%
2025-05-16	100.7900	102.2800	100.2600	102.1600	+1.987%	796,969	+49.579%
2025-05-15	100.0000	100.6900	99.3650	100.1700	-0.655%	669,464	+52.551%
2025-05-14	99.6700	101.3300	98.6536	100.8300	+0.669%	1,094,305	+51.552%
2025-05-13	98.9100	100.6300	98.8100	100.1600	+2.476%	712,723	+52.566%
2025-05-12	97.5800	98.6899	96.1500	97.7400	+6.216%	801,402	+56.343%
2025-05-09	91.5100	92.3500	90.7400	92.0200	+0.932%	660,562	+66.062%
2025-05-08	89.9000	92.0000	88.9550	91.1700	+2.843%	509,989	+67.610%
2025-05-07	89.0600	89.4700	87.7000	88.6500	+0.442%	585,193	+72.375%
2025-05-06	88.6900	89.5000	87.5400	88.2600	-1.507%	738,970	+73.136%
2025-05-05	88.5000	91.0500	88.4250	89.6100	+0.246%	737,750	+70.528%
2025-05-02	88.3300	90.5800	88.1250	89.3900	+3.115%	1,150,606	+70.948%
2025-05-01	84.7600	88.0000	84.2945	86.6900	+3.498%	874,875	+76.272%
2025-04-30	85.0700	86.8750	82.1400	83.7600	-5.077%	2,546,191	+82.438%
2025-04-29	87.7700	89.5800	87.6500	88.2400	-0.675%	1,216,645	+73.175%
2025-04-28	88.7800	90.4450	87.8600	88.8400	+0.068%	627,657	+72.006%
2025-04-25	88.4400	89.9100	88.4250	88.7800	+0.079%	1,064,499	+72.122%
2025-04-24	85.3500	89.2200	84.7500	88.7100	+5.156%	996,536	+72.258%
2025-04-23	86.9600	89.0100	84.3000	84.3600	+1.103%	448,100	+81.140%
2025-04-22	82.8800	83.9600	81.8750	83.4400	+2.180%	667,948	+83.138%
2025-04-21	83.0600	83.6600	80.2900	81.6600	-3.361%	562,144	+87.130%
2025-04-17	84.6200	85.6100	84.2200	84.5000	+0.024%	420,699	+80.840%
2025-04-16	84.4400	85.8000	83.2350	84.4800	-0.798%	682,471	+80.883%
2025-04-15	85.6500	87.0600	84.4400	85.1600	-1.218%	598,380	+79.439%
2025-04-14	87.0600	87.1000	84.7000	86.2100	+0.268%	706,478	+77.253%
2025-04-11	85.0100	87.4250	83.0100	85.9800	+1.764%	764,904	+77.727%
2025-04-10	86.8500	86.8500	82.3800	84.4900	-5.121%	866,093	+80.862%
2025-04-09	77.9000	90.1100	77.9000	89.0500	+12.479%	1,165,672	+71.600%
2025-04-08	84.4200	84.9399	78.1000	79.1700	-2.990%	837,379	+93.015%
2025-04-07	78.5000	86.0800	76.8200	81.6100	-1.175%	1,258,672	+87.244%
2025-04-04	81.9800	84.0150	78.7400	82.5800	-4.620%	946,685	+85.045%
2025-04-03	91.4800	91.7850	86.3050	86.5800	-9.615%	946,123	+76.496%
2025-04-02	92.3000	96.0200	92.3000	95.7900	+1.980%	573,783	+59.526%
2025-04-01	92.6800	94.1500	91.6000	93.9300	-0.159%	540,373	+62.685%
2025-03-31	92.6900	94.7100	91.4000	94.0800	-0.244%	674,081	+62.426%
2025-03-28	96.5900	97.4130	93.0100	94.3100	-2.833%	649,863	+62.029%
2025-03-27	97.5600	97.9650	96.1200	97.0600	-1.060%	1,303,672	+57.439%
2025-03-26	99.0700	100.0250	97.7700	98.1000	-1.029%	589,489	+55.770%
2025-03-25	99.4000	99.5950	98.1600	99.1200	+0.426%	586,201	+54.167%
2025-03-24	97.0900	98.9450	97.0900	98.7000	+3.049%	791,054	+54.823%
2025-03-21	96.0000	96.5700	94.1600	95.7800	-1.945%	1,025,666	+59.543%
2025-03-20	96.1500	98.4000	96.1500	97.6800	+0.370%	579,691	+56.439%
2025-03-19	95.8000	97.9700	95.8000	97.3200	+1.863%	558,194	+57.018%
2025-03-18	96.6000	96.8250	94.7100	95.5400	-1.475%	824,943	+59.943%
2025-03-17	95.3800	97.3500	94.6700	96.9700	+1.253%	1,003,353	+57.585%
2025-03-14	96.3600	96.5500	94.6300	95.7700	+0.789%	1,062,334	+59.559%
2025-03-13	95.0800	95.6300	93.6600	95.0200	-0.586%	672,189	+60.819%
2025-03-12	96.7600	96.9950	94.5700	95.5800	-0.696%	474,498	+59.877%
2025-03-11	97.0200	97.4100	94.1000	96.2500	-0.804%	627,954	+58.764%
2025-03-10	96.5500	98.8650	96.3900	97.0300	-1.332%	808,694	+57.487%
2025-03-07	96.9700	98.8000	96.2600	98.3400	+0.820%	614,715	+55.389%
2025-03-06	95.2000	98.9600	94.9500	97.5400	+1.562%	1,060,660	+56.664%
2025-03-05	95.8600	97.2799	94.4300	96.0400	+0.703%	861,554	+59.111%
2025-03-04	95.6900	97.3700	93.1900	95.3700	-2.165%	802,602	+60.229%
2025-03-03	103.0700	103.5635	97.2300	97.4800	-4.712%	950,792	+56.760%
2025-02-28	101.2500	102.6900	100.7100	102.3000	+0.947%	472,241	+49.374%
2025-02-27	101.9000	104.0450	101.0000	101.3400	-1.276%	558,127	+50.789%
2025-02-26	103.2800	104.8600	102.5900	102.6500	-0.214%	461,538	+48.865%
2025-02-25	103.4400	104.0550	101.7500	102.8700	-0.068%	430,648	+48.547%
2025-02-24	103.4700	104.6255	101.7900	102.9400	-0.223%	659,481	+48.446%
2025-02-21	110.8100	111.4000	102.9500	103.1700	-6.464%	664,457	+48.115%
2025-02-20	109.8000	111.4550	109.1950	110.3000	+0.529%	734,105	+38.540%
2025-02-19	108.0000	111.4700	107.9000	109.7200	+0.476%	546,663	+39.273%
2025-02-18	108.0200	110.0900	107.1500	109.2000	+1.676%	693,224	+39.936%
2025-02-14	108.9400	109.2300	106.6700	107.4000	-1.032%	578,132	+42.281%
2025-02-13	108.3100	109.0000	106.8600	108.5200	+0.584%	569,267	+40.813%

document.getElementById("NBFx7z").onerror = function(){this.style.display='none';}; .dark-mode .xmc3KQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmc3KQ{ color: #333333; background-color: white; border: 2px solid #333333; }OSKOshkosh Corp.stock NYSE

OSK
Oshkosh Corp.
stock NYSE