Oshkosh Corporation (Holding Company)Common Stock (OSK)

126.15
-3.85 (-2.96%)
NYSE· Last Trade: Jun 1st, 11:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oshkosh Corporation (Holding Company)Common Stock (OSK)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026126.86128.00123.19126.15550,467126.15
5/29/2026128.74130.60128.08130.00821,135130.00
5/28/2026127.55131.68126.25129.651,068,807129.65
5/27/2026129.85130.82128.72129.49528,572129.49
5/26/2026129.56130.64128.15129.42435,280129.42
5/22/2026128.54129.45126.47128.51624,731127.94
5/21/2026124.00128.97122.47127.121,144,555126.56
5/20/2026120.11126.56119.05125.801,226,723125.24
5/19/2026120.68121.27116.77119.11985,540118.58
5/18/2026121.18123.33120.32121.951,124,268121.41
5/15/2026124.90124.90119.35120.391,019,715119.86
5/14/2026126.70130.00125.60126.121,129,798125.56
5/13/2026130.80131.01125.27125.311,195,333124.75
5/12/2026133.86134.88129.59131.32975,782130.74
5/11/2026136.49140.88134.03134.031,348,214133.44
5/08/2026139.90140.81131.44137.971,937,083137.36
5/07/2026156.92157.81152.20153.06802,137152.38
5/06/2026156.88159.84155.19156.71903,399156.01
5/05/2026151.84155.28151.32153.27490,187152.59
5/04/2026153.85154.47149.52149.87419,587149.21
5/01/2026155.67157.98153.97155.29536,703154.60
4/30/2026150.09158.98150.09156.30706,299155.61
4/29/2026149.85150.43145.98147.37357,050146.72
4/28/2026150.55151.33148.09149.65307,001148.99
4/27/2026151.14153.83149.35150.71355,312150.04
4/24/2026152.47154.92149.78150.33420,495149.66
4/23/2026150.04155.73150.04153.08552,724152.40
4/22/2026152.07152.66147.76148.40349,725147.74
4/21/2026152.11154.63148.95150.11415,043149.44
4/20/2026146.91152.08145.00151.80428,966151.13
4/17/2026146.54151.08144.91147.87774,572147.21
4/16/2026142.00145.73139.46143.78666,851143.14
4/15/2026150.33151.00139.43140.211,087,639139.59
4/14/2026151.88152.73149.63151.04543,235150.37
4/13/2026150.09151.87148.00151.74463,748151.07
4/10/2026156.49158.61151.66151.79471,421151.12
4/09/2026155.15157.95153.97156.56532,388155.87
4/08/2026154.84157.49152.36156.59621,283155.90
4/07/2026147.10149.55145.59146.69848,868146.04
4/06/2026145.83148.04144.30148.00694,114147.34
4/02/2026144.64149.29142.27147.51677,791146.86
4/01/2026149.49151.98148.71149.05723,263148.39
3/31/2026140.73147.39140.08147.21654,425146.56
3/30/2026141.75141.75137.10137.64356,256137.03
3/27/2026141.97143.13138.92140.31587,192139.69
3/26/2026144.39146.59142.72143.27503,149142.63
3/25/2026149.01150.33146.04147.89519,226147.23
3/24/2026142.98148.78142.66146.65466,696146.00
3/23/2026145.46148.45143.80144.87609,159144.23
3/20/2026142.63144.71139.40140.461,572,349139.84
3/19/2026144.55146.26142.71144.22587,356143.58
3/18/2026147.83150.12147.07147.20457,347146.55
3/17/2026148.73151.08146.04148.27457,330147.61
3/16/2026148.34149.94146.76147.74507,758147.09
3/13/2026150.83152.37146.35147.16492,409146.51
3/12/2026151.20153.46148.78149.86758,439149.19
3/11/2026154.82156.66152.12152.40614,871151.72
3/10/2026154.25159.63153.62156.36794,055155.67
3/09/2026151.16154.71147.63154.42746,012153.74
3/06/2026156.80156.80152.29154.62655,013153.93
3/05/2026164.95167.74158.51159.99523,515159.28
3/04/2026166.59168.76164.47166.99790,506166.25
3/03/2026166.25168.86161.44168.00646,948167.25
3/02/2026168.18173.48165.04172.14760,508171.38