Oshkosh CorporationOSKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $154.68 | $154.68 | $151.48 | $152.25 | 750,421 |
| 1/15/2026 | $152.17 | $155.71 | $151.15 | $153.36 | 555,800 |
| 1/14/2026 | $150.35 | $151.85 | $149.19 | $150.77 | 640,427 |
| 1/13/2026 | $150.86 | $152.10 | $149.09 | $150.71 | 611,200 |
| 1/12/2026 | $149.44 | $150.41 | $147.92 | $149.65 | 634,403 |
| 1/9/2026 | $148.21 | $150.66 | $147.23 | $150.47 | 996,018 |
| 1/8/2026 | $141.41 | $147.86 | $141.41 | $147.56 | 713,923 |
| 1/7/2026 | $145.32 | $145.80 | $140.70 | $141.74 | 1.06M |
| 1/6/2026 | $136.00 | $145.61 | $135.29 | $145.47 | 1.17M |
| 1/5/2026 | $132.40 | $138.00 | $132.40 | $136.71 | 604,500 |
| 1/2/2026 | $126.25 | $133.00 | $126.25 | $132.22 | 657,600 |
| 12/31/2025 | $126.43 | $127.13 | $125.51 | $125.63 | 462,100 |
| 12/30/2025 | $128.27 | $128.27 | $126.42 | $126.59 | 451,311 |
| 12/29/2025 | $130.30 | $130.78 | $127.17 | $128.41 | 505,000 |
| 12/26/2025 | $130.83 | $131.12 | $129.43 | $130.55 | 250,400 |
| 12/24/2025 | $130.86 | $131.55 | $129.71 | $130.43 | 139,310 |
| 12/23/2025 | $130.97 | $131.53 | $130.40 | $131.07 | 306,300 |
| 12/22/2025 | $131.07 | $132.09 | $130.42 | $131.07 | 451,300 |
| 12/19/2025 | $128.66 | $130.68 | $128.29 | $130.38 | 1.65M |
| 12/18/2025 | $127.84 | $130.14 | $127.66 | $128.47 | 569,503 |
| 12/17/2025 | $128.26 | $129.79 | $126.06 | $126.23 | 638,420 |
| 12/16/2025 | $130.25 | $131.14 | $127.68 | $128.52 | 590,838 |
| 12/15/2025 | $134.28 | $134.28 | $129.59 | $130.03 | 548,313 |
| 12/12/2025 | $134.14 | $135.28 | $131.82 | $132.49 | 774,900 |
| 12/11/2025 | $132.69 | $135.48 | $132.51 | $133.55 | 657,000 |
| 12/10/2025 | $126.47 | $133.33 | $126.25 | $132.47 | 1.08M |
| 12/9/2025 | $128.02 | $131.26 | $125.55 | $126.06 | 740,100 |
| 12/8/2025 | $129.43 | $131.20 | $128.22 | $128.82 | 624,900 |
| 12/5/2025 | $131.00 | $131.72 | $129.19 | $129.43 | 691,048 |
| 12/4/2025 | $128.71 | $130.94 | $127.64 | $130.92 | 439,821 |
| 12/3/2025 | $125.43 | $128.68 | $124.50 | $128.15 | 819,900 |
| 12/2/2025 | $127.95 | $129.62 | $123.56 | $124.76 | 816,000 |
| 12/1/2025 | $126.23 | $128.77 | $126.23 | $127.26 | 740,600 |
| 11/28/2025 | $127.67 | $128.97 | $126.50 | $128.18 | 186,914 |
| 11/26/2025 | $127.52 | $128.30 | $126.46 | $127.12 | 515,200 |
| 11/25/2025 | $127.17 | $128.03 | $124.79 | $127.68 | 561,100 |
| 11/24/2025 | $123.98 | $126.56 | $122.72 | $125.23 | 721,511 |
| 11/21/2025 | $118.90 | $124.78 | $118.90 | $122.92 | 598,900 |
| 11/20/2025 | $123.38 | $125.01 | $118.49 | $118.59 | 639,482 |
| 11/19/2025 | $122.51 | $123.86 | $121.07 | $121.63 | 340,800 |
| 11/18/2025 | $120.19 | $123.43 | $119.83 | $122.29 | 548,243 |
| 11/17/2025 | $123.80 | $124.27 | $120.60 | $121.55 | 577,532 |
| 11/14/2025 | $124.49 | $126.36 | $123.70 | $124.58 | 461,027 |
| 11/13/2025 | $124.13 | $125.83 | $123.88 | $124.27 | 727,600 |
| 11/12/2025 | $125.02 | $127.36 | $124.91 | $125.15 | 684,244 |
| 11/11/2025 | $122.90 | $124.99 | $122.44 | $124.52 | 371,800 |
| 11/10/2025 | $122.92 | $123.14 | $120.01 | $122.46 | 693,200 |
| 11/7/2025 | $123.64 | $124.86 | $119.78 | $121.46 | 871,524 |
| 11/6/2025 | $125.82 | $127.46 | $122.22 | $125.64 | 1.13M |
| 11/5/2025 | $121.07 | $125.70 | $120.50 | $125.01 | 838,200 |
| 11/4/2025 | $120.45 | $121.96 | $119.38 | $120.42 | 1.02M |
| 11/3/2025 | $122.27 | $122.48 | $118.53 | $121.32 | 1.13M |
| 10/31/2025 | $123.00 | $125.59 | $121.26 | $123.29 | 1.07M |
| 10/30/2025 | $124.01 | $126.96 | $122.08 | $123.24 | 1.41M |
| 10/29/2025 | $131.48 | $132.87 | $122.72 | $124.81 | 2.22M |
| 10/28/2025 | $138.86 | $139.79 | $136.47 | $137.53 | 1.06M |
| 10/27/2025 | $141.12 | $141.12 | $137.61 | $139.20 | 928,145 |
| 10/24/2025 | $140.78 | $141.13 | $139.03 | $139.47 | 751,579 |
| 10/23/2025 | $134.53 | $139.98 | $134.29 | $139.90 | 954,000 |
| 10/22/2025 | $135.80 | $136.37 | $133.37 | $133.63 | 479,117 |
| 10/21/2025 | $133.98 | $137.31 | $133.98 | $136.49 | 426,214 |
| 10/20/2025 | $133.29 | $136.06 | $133.08 | $134.83 | 450,701 |