Oshkosh Corporation (OSK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 154.57 | 157.01 | 154.03 | 155.26 | +1.19% | 422,500 |
| 2026-08-06 | 153.77 | 154.85 | 152.77 | 153.44 | +0.41% | 542,800 |
| 2026-08-05 | 157.52 | 160.24 | 152.18 | 152.81 | -2.49% | 842,100 |
| 2026-08-04 | 150.87 | 157.51 | 148.96 | 156.72 | +5.63% | 1,414,100 |
| 2026-08-03 | 143.83 | 148.51 | 143.02 | 148.36 | +4.18% | 1,300,900 |
| 2026-07-31 | 142.94 | 144.93 | 139.79 | 142.41 | -0.36% | 809,200 |
| 2026-07-30 | 143.01 | 143.17 | 138.48 | 142.92 | +0.07% | 1,007,700 |
| 2026-07-29 | 147.43 | 149.97 | 141.53 | 142.82 | -6.35% | 1,121,400 |
| 2026-07-28 | 160.00 | 160.68 | 148.24 | 152.50 | -1.58% | 2,149,800 |
| 2026-07-27 | 156.36 | 158.20 | 152.79 | 154.95 | -0.12% | 1,587,700 |
| 2026-07-24 | 152.62 | 157.25 | 151.86 | 155.14 | +2.09% | 930,900 |
| 2026-07-23 | 148.79 | 155.89 | 148.77 | 151.97 | +2.23% | 1,646,300 |
| 2026-07-22 | 146.50 | 150.20 | 146.50 | 148.65 | +1.54% | 853,100 |
| 2026-07-21 | 143.88 | 147.71 | 140.76 | 146.40 | +3.10% | 482,827 |
| 2026-07-20 | 145.81 | 145.81 | 141.17 | 142.00 | -1.16% | 554,058 |
| 2026-07-17 | 144.86 | 147.88 | 142.81 | 143.66 | -2.09% | 1,119,900 |
| 2026-07-16 | 144.23 | 149.11 | 143.07 | 146.72 | +0.81% | 699,100 |
| 2026-07-15 | 145.20 | 146.84 | 142.60 | 145.54 | -0.14% | 728,100 |
| 2026-07-14 | 148.46 | 148.72 | 143.70 | 145.75 | -0.07% | 841,204 |
| 2026-07-13 | 145.29 | 147.93 | 143.17 | 145.85 | -0.33% | 557,409 |
| 2026-07-10 | 143.17 | 147.49 | 142.90 | 146.34 | +2.50% | 709,600 |
| 2026-07-09 | 141.52 | 144.27 | 139.53 | 142.77 | +2.02% | 632,700 |
| 2026-07-08 | 139.60 | 141.53 | 138.14 | 139.94 | -1.33% | 592,300 |
| 2026-07-07 | 142.95 | 144.19 | 139.60 | 141.83 | -1.66% | 600,400 |
| 2026-07-06 | 144.07 | 145.43 | 142.17 | 144.22 | +1.07% | 540,700 |
| 2026-07-02 | 146.95 | 148.68 | 140.52 | 142.70 | -1.40% | 835,800 |
| 2026-07-01 | 151.77 | 152.55 | 144.63 | 144.72 | -5.71% | 1,075,200 |
| 2026-06-30 | 154.19 | 155.56 | 153.09 | 153.48 | -0.10% | 624,800 |
| 2026-06-29 | 148.85 | 154.00 | 148.00 | 153.64 | +1.35% | 624,800 |
| 2026-06-26 | 149.42 | 151.96 | 148.44 | 151.60 | +0.40% | 1,061,400 |
| 2026-06-25 | 145.09 | 151.39 | 145.09 | 150.99 | +5.33% | 450,100 |
| 2026-06-24 | 140.04 | 144.89 | 139.53 | 143.35 | +2.75% | 463,200 |
| 2026-06-23 | 139.15 | 142.93 | 137.59 | 139.52 | -1.95% | 669,900 |
| 2026-06-22 | 138.54 | 142.84 | 138.02 | 142.30 | +1.98% | 823,600 |
| 2026-06-18 | 139.78 | 142.29 | 139.49 | 139.54 | +1.30% | 834,600 |
| 2026-06-17 | 138.10 | 143.01 | 135.81 | 137.75 | -0.25% | 808,500 |
| 2026-06-16 | 137.16 | 138.72 | 136.42 | 138.10 | +1.06% | 576,500 |
| 2026-06-15 | 137.94 | 139.43 | 136.53 | 136.65 | +1.18% | 442,800 |
| 2026-06-12 | 135.16 | 136.00 | 133.36 | 135.05 | +0.81% | 576,300 |
| 2026-06-11 | 129.48 | 134.87 | 128.23 | 133.96 | +5.52% | 445,600 |
| 2026-06-10 | 132.09 | 133.79 | 126.93 | 126.95 | -4.28% | 786,000 |
| 2026-06-09 | 132.59 | 135.67 | 129.68 | 132.62 | +0.94% | 786,700 |
| 2026-06-08 | 131.42 | 133.07 | 130.06 | 131.39 | +0.66% | 477,200 |
| 2026-06-05 | 132.10 | 133.91 | 130.50 | 130.53 | -1.95% | 436,600 |
| 2026-06-04 | 135.00 | 135.43 | 132.52 | 133.13 | -0.69% | 695,500 |
| 2026-06-03 | 131.62 | 134.79 | 131.20 | 134.05 | +1.70% | 607,600 |
| 2026-06-02 | 127.30 | 132.05 | 126.60 | 131.81 | +4.49% | 1,129,000 |
| 2026-06-01 | 126.86 | 128.01 | 123.19 | 126.15 | -2.96% | 550,400 |
| 2026-05-29 | 128.74 | 130.60 | 128.08 | 130.00 | +0.27% | 821,100 |
| 2026-05-28 | 127.55 | 131.68 | 126.25 | 129.65 | +0.12% | 1,068,800 |
| 2026-05-27 | 129.85 | 130.82 | 128.72 | 129.49 | +0.05% | 528,600 |
| 2026-05-26 | 129.56 | 130.64 | 128.15 | 129.42 | +0.71% | 435,300 |
| 2026-05-22 | 128.54 | 129.45 | 126.48 | 128.51 | +1.09% | 624,700 |
| 2026-05-21 | 124.00 | 128.98 | 122.47 | 127.12 | +1.05% | 1,144,500 |
| 2026-05-20 | 120.11 | 126.56 | 119.05 | 125.80 | +5.62% | 1,226,700 |
| 2026-05-19 | 120.68 | 121.27 | 116.77 | 119.11 | -2.33% | 985,400 |
| 2026-05-18 | 121.18 | 123.33 | 120.32 | 121.95 | +1.30% | 1,124,300 |
| 2026-05-15 | 124.90 | 124.90 | 119.35 | 120.39 | -4.54% | 1,019,700 |
| 2026-05-14 | 126.70 | 130.00 | 125.60 | 126.12 | +0.65% | 1,129,800 |
| 2026-05-13 | 130.80 | 131.01 | 125.27 | 125.31 | -4.58% | 1,194,900 |
| 2026-05-12 | 133.86 | 134.88 | 129.59 | 131.32 | -2.02% | 975,800 |
| 2026-05-11 | 136.49 | 140.88 | 134.03 | 134.03 | -2.86% | 1,348,200 |
| 2026-05-08 | 139.90 | 140.81 | 131.44 | 137.97 | -9.86% | 1,937,100 |
| 2026-05-07 | 156.92 | 157.82 | 152.20 | 153.06 | -2.33% | 802,100 |
| 2026-05-06 | 156.88 | 159.84 | 155.19 | 156.71 | +2.24% | 903,400 |
| 2026-05-05 | 151.84 | 155.28 | 151.32 | 153.27 | +2.27% | 490,200 |
| 2026-05-04 | 153.85 | 154.48 | 149.52 | 149.87 | -3.49% | 419,600 |
| 2026-05-01 | 155.67 | 157.98 | 153.97 | 155.29 | -0.65% | 536,700 |
| 2026-04-30 | 150.09 | 158.98 | 150.09 | 156.30 | +6.06% | 706,300 |
| 2026-04-29 | 149.85 | 150.43 | 145.98 | 147.37 | -1.52% | 357,000 |
| 2026-04-28 | 150.55 | 151.33 | 148.09 | 149.65 | -0.70% | 307,000 |
| 2026-04-27 | 151.14 | 153.83 | 149.35 | 150.71 | +0.25% | 355,300 |
| 2026-04-24 | 152.47 | 154.92 | 149.78 | 150.33 | -1.80% | 420,500 |
| 2026-04-23 | 150.04 | 155.73 | 150.04 | 153.08 | +3.15% | 552,700 |
| 2026-04-22 | 152.07 | 152.66 | 147.76 | 148.40 | -1.14% | 349,700 |
| 2026-04-21 | 152.11 | 154.63 | 148.95 | 150.11 | -1.11% | 415,000 |
| 2026-04-20 | 146.91 | 152.08 | 145.00 | 151.80 | +2.66% | 429,000 |
| 2026-04-17 | 146.54 | 151.08 | 144.91 | 147.87 | +2.84% | 774,600 |
| 2026-04-16 | 142.00 | 145.73 | 139.46 | 143.78 | +2.55% | 666,800 |
| 2026-04-15 | 150.33 | 151.00 | 139.43 | 140.21 | -7.17% | 1,089,600 |
| 2026-04-14 | 151.88 | 152.73 | 149.63 | 151.04 | -0.46% | 543,200 |
| 2026-04-13 | 150.09 | 151.87 | 148.00 | 151.74 | -0.03% | 463,700 |
| 2026-04-10 | 156.49 | 158.61 | 151.66 | 151.79 | -3.05% | 471,400 |
| 2026-04-09 | 155.15 | 157.95 | 153.97 | 156.56 | -0.02% | 532,400 |
| 2026-04-08 | 154.84 | 157.49 | 152.36 | 156.59 | +6.75% | 621,300 |
| 2026-04-07 | 147.10 | 149.55 | 145.60 | 146.69 | -0.89% | 848,800 |
| 2026-04-06 | 145.83 | 148.04 | 144.30 | 148.00 | +0.33% | 694,100 |
| 2026-04-02 | 144.64 | 149.29 | 142.27 | 147.51 | -1.03% | 677,800 |
| 2026-04-01 | 149.49 | 151.98 | 148.71 | 149.05 | +1.25% | 723,300 |
| 2026-03-31 | 140.73 | 147.39 | 140.08 | 147.21 | +6.95% | 654,300 |
| 2026-03-30 | 141.75 | 141.75 | 137.10 | 137.64 | -1.90% | 356,300 |
| 2026-03-27 | 141.97 | 143.14 | 138.92 | 140.31 | -2.07% | 587,200 |
| 2026-03-26 | 144.39 | 146.59 | 142.72 | 143.27 | -3.12% | 503,100 |
| 2026-03-25 | 149.01 | 150.33 | 146.04 | 147.89 | +0.85% | 519,200 |
| 2026-03-24 | 142.98 | 148.78 | 142.66 | 146.65 | +1.23% | 466,700 |
| 2026-03-23 | 145.46 | 148.45 | 143.80 | 144.87 | +3.14% | 609,100 |
| 2026-03-20 | 142.63 | 144.71 | 139.40 | 140.46 | -2.61% | 1,572,300 |
| 2026-03-19 | 144.55 | 146.26 | 142.71 | 144.22 | -2.02% | 587,400 |
| 2026-03-18 | 147.83 | 150.12 | 147.07 | 147.20 | -0.72% | 457,300 |
| 2026-03-17 | 148.73 | 151.08 | 146.04 | 148.27 | +0.36% | 457,300 |
| 2026-03-16 | 148.34 | 149.94 | 146.76 | 147.74 | +0.39% | 507,600 |
| 2026-03-13 | 150.83 | 152.37 | 146.35 | 147.16 | -1.80% | 492,400 |
| 2026-03-12 | 151.20 | 153.46 | 148.78 | 149.86 | -1.67% | 758,400 |
| 2026-03-11 | 154.82 | 156.67 | 152.12 | 152.40 | -2.53% | 614,900 |
| 2026-03-10 | 154.25 | 159.63 | 153.62 | 156.36 | +1.26% | 794,000 |
| 2026-03-09 | 151.16 | 154.71 | 147.63 | 154.42 | -0.13% | 745,900 |
| 2026-03-06 | 156.80 | 156.80 | 152.29 | 154.62 | -3.36% | 655,000 |
| 2026-03-05 | 164.95 | 167.74 | 158.51 | 159.99 | -4.19% | 523,500 |
| 2026-03-04 | 166.59 | 168.77 | 164.47 | 166.99 | -0.60% | 790,500 |
| 2026-03-03 | 166.25 | 168.86 | 161.44 | 168.00 | -2.41% | 646,900 |
| 2026-03-02 | 168.18 | 173.48 | 165.04 | 172.14 | +1.25% | 760,500 |
| 2026-02-27 | 169.88 | 170.49 | 163.79 | 170.02 | -1.16% | 957,700 |
| 2026-02-26 | 172.63 | 173.80 | 168.49 | 172.02 | -0.22% | 709,900 |
| 2026-02-25 | 180.00 | 180.00 | 170.83 | 172.40 | -3.11% | 656,600 |
| 2026-02-24 | 176.62 | 178.98 | 175.35 | 177.94 | +0.56% | 546,500 |
| 2026-02-23 | 174.50 | 177.28 | 171.58 | 176.95 | +0.81% | 860,900 |
| 2026-02-20 | 170.00 | 177.28 | 169.63 | 175.52 | +2.95% | 1,068,200 |
| 2026-02-19 | 171.20 | 173.28 | 169.18 | 170.49 | -0.64% | 688,800 |
| 2026-02-18 | 169.20 | 172.12 | 169.00 | 171.58 | +1.85% | 649,700 |
| 2026-02-17 | 169.16 | 170.60 | 167.84 | 168.47 | -1.53% | 661,400 |
| 2026-02-13 | 167.22 | 172.74 | 163.64 | 171.08 | +2.39% | 749,900 |
| 2026-02-12 | 174.90 | 177.78 | 166.73 | 167.08 | -4.26% | 1,143,300 |
| 2026-02-11 | 176.84 | 180.49 | 173.62 | 174.52 | +0.04% | 1,222,800 |
| 2026-02-10 | 173.23 | 175.14 | 171.71 | 174.45 | +1.12% | 527,700 |
| 2026-02-09 | 170.93 | 174.89 | 169.37 | 172.52 | +0.47% | 785,500 |
| 2026-02-06 | 166.26 | 172.93 | 163.62 | 171.71 | +5.03% | 1,348,900 |
| 2026-02-05 | 164.88 | 166.78 | 161.40 | 163.48 | -2.05% | 1,122,600 |
| 2026-02-04 | 160.94 | 169.62 | 160.44 | 166.91 | +4.74% | 1,692,100 |
| 2026-02-03 | 151.44 | 159.40 | 150.83 | 159.35 | +6.60% | 1,203,500 |
| 2026-02-02 | 143.79 | 150.34 | 143.31 | 149.48 | +3.94% | 992,600 |
| 2026-01-30 | 142.57 | 145.29 | 140.55 | 143.82 | -1.05% | 920,500 |
| 2026-01-29 | 144.72 | 152.20 | 136.55 | 145.35 | -0.55% | 1,967,000 |
| 2026-01-28 | 150.69 | 151.11 | 145.98 | 146.16 | -2.81% | 1,508,500 |
| 2026-01-27 | 152.70 | 153.57 | 149.61 | 150.39 | -1.64% | 797,700 |
| 2026-01-26 | 153.44 | 154.57 | 150.32 | 152.89 | -0.66% | 600,800 |
| 2026-01-23 | 156.31 | 156.97 | 151.62 | 153.91 | -1.72% | 649,600 |
| 2026-01-22 | 155.79 | 158.53 | 155.06 | 156.60 | +1.18% | 914,100 |
| 2026-01-21 | 150.47 | 156.24 | 149.21 | 154.77 | +4.01% | 629,800 |
| 2026-01-20 | 151.47 | 154.57 | 148.75 | 148.80 | -2.27% | 844,700 |
| 2026-01-16 | 154.68 | 154.68 | 151.48 | 152.25 | -0.72% | 750,400 |
| 2026-01-15 | 152.17 | 155.71 | 151.15 | 153.36 | +1.72% | 555,800 |
| 2026-01-14 | 150.35 | 151.85 | 149.19 | 150.77 | +0.04% | 640,400 |
| 2026-01-13 | 150.86 | 152.10 | 149.09 | 150.71 | +0.71% | 611,200 |
| 2026-01-12 | 149.44 | 150.41 | 147.92 | 149.65 | -0.54% | 634,400 |
| 2026-01-09 | 148.21 | 150.66 | 147.23 | 150.47 | +1.97% | 996,000 |
| 2026-01-08 | 141.41 | 147.86 | 141.41 | 147.56 | +4.11% | 713,800 |
| 2026-01-07 | 145.32 | 145.80 | 140.70 | 141.74 | -2.56% | 1,056,400 |
| 2026-01-06 | 136.00 | 145.61 | 135.29 | 145.47 | +6.41% | 1,169,800 |
| 2026-01-05 | 132.40 | 138.00 | 132.40 | 136.71 | +3.40% | 604,500 |
| 2026-01-02 | 126.25 | 133.00 | 126.25 | 132.22 | +5.25% | 657,600 |
| 2025-12-31 | 126.43 | 127.13 | 125.51 | 125.63 | -0.76% | 462,100 |
| 2025-12-30 | 128.27 | 128.27 | 126.42 | 126.59 | -1.42% | 451,300 |
| 2025-12-29 | 130.30 | 130.78 | 127.17 | 128.41 | -1.64% | 505,000 |
| 2025-12-26 | 130.83 | 131.12 | 129.43 | 130.55 | +0.09% | 250,400 |
| 2025-12-24 | 130.86 | 131.55 | 129.71 | 130.43 | -0.49% | 139,300 |
| 2025-12-23 | 130.97 | 131.53 | 130.40 | 131.07 | +0.00% | 306,300 |
| 2025-12-22 | 131.07 | 132.09 | 130.42 | 131.07 | +0.53% | 451,300 |
| 2025-12-19 | 128.66 | 130.68 | 128.29 | 130.38 | +1.49% | 1,645,600 |
| 2025-12-18 | 127.84 | 130.14 | 127.66 | 128.47 | +1.77% | 569,500 |
| 2025-12-17 | 128.26 | 129.79 | 126.06 | 126.23 | -1.78% | 638,400 |
| 2025-12-16 | 130.25 | 131.14 | 127.68 | 128.52 | -1.16% | 590,800 |
| 2025-12-15 | 134.28 | 134.28 | 129.59 | 130.03 | -1.86% | 548,200 |
| 2025-12-12 | 134.14 | 135.28 | 131.82 | 132.49 | -0.79% | 774,900 |
| 2025-12-11 | 132.69 | 135.48 | 132.51 | 133.55 | +0.82% | 657,000 |
| 2025-12-10 | 126.47 | 133.33 | 126.25 | 132.47 | +5.08% | 1,082,800 |
| 2025-12-09 | 128.02 | 131.26 | 125.55 | 126.06 | -2.14% | 740,100 |
| 2025-12-08 | 129.43 | 131.20 | 128.22 | 128.82 | -0.47% | 624,900 |
| 2025-12-05 | 131.00 | 131.72 | 129.19 | 129.43 | -1.14% | 691,000 |
| 2025-12-04 | 128.71 | 130.94 | 127.64 | 130.92 | +2.16% | 439,800 |
| 2025-12-03 | 125.43 | 128.68 | 124.50 | 128.15 | +2.72% | 819,900 |
| 2025-12-02 | 127.95 | 129.62 | 123.56 | 124.76 | -1.96% | 816,000 |
| 2025-12-01 | 126.23 | 128.77 | 126.23 | 127.26 | -0.72% | 740,600 |
| 2025-11-28 | 127.67 | 128.97 | 126.50 | 128.18 | +0.83% | 186,900 |
| 2025-11-26 | 127.52 | 128.30 | 126.46 | 127.12 | -0.44% | 515,200 |
| 2025-11-25 | 127.17 | 128.03 | 124.79 | 127.68 | +1.96% | 561,100 |
| 2025-11-24 | 123.98 | 126.56 | 122.72 | 125.23 | +1.88% | 721,500 |
| 2025-11-21 | 118.90 | 124.78 | 118.90 | 122.92 | +3.65% | 598,900 |
| 2025-11-20 | 123.38 | 125.01 | 118.49 | 118.59 | -2.50% | 639,400 |
| 2025-11-19 | 122.51 | 123.86 | 121.07 | 121.63 | -0.54% | 340,800 |
| 2025-11-18 | 120.19 | 123.43 | 119.83 | 122.29 | +0.61% | 548,200 |
| 2025-11-17 | 123.80 | 124.27 | 120.60 | 121.55 | -2.43% | 577,500 |
| 2025-11-14 | 124.49 | 126.36 | 123.70 | 124.58 | +0.25% | 461,000 |
| 2025-11-13 | 124.13 | 125.83 | 123.88 | 124.27 | -0.70% | 727,600 |
| 2025-11-12 | 125.02 | 127.36 | 124.91 | 125.15 | +0.51% | 684,200 |
| 2025-11-11 | 122.90 | 124.99 | 122.44 | 124.52 | +1.68% | 371,800 |
| 2025-11-10 | 122.92 | 123.14 | 120.01 | 122.46 | +0.82% | 693,200 |
| 2025-11-07 | 123.64 | 124.86 | 119.78 | 121.46 | -3.33% | 871,500 |
| 2025-11-06 | 125.82 | 127.46 | 122.22 | 125.64 | +0.50% | 1,133,500 |
| 2025-11-05 | 121.07 | 125.70 | 120.50 | 125.01 | +3.81% | 838,200 |
| 2025-11-04 | 120.45 | 121.96 | 119.38 | 120.42 | -0.74% | 1,022,700 |
| 2025-11-03 | 122.27 | 122.48 | 118.53 | 121.32 | -1.60% | 1,128,500 |
| 2025-10-31 | 123.00 | 125.59 | 121.26 | 123.29 | +0.04% | 1,066,800 |
| 2025-10-30 | 124.01 | 126.96 | 122.08 | 123.24 | -1.26% | 1,407,900 |
| 2025-10-29 | 131.48 | 132.87 | 122.72 | 124.81 | -9.25% | 2,224,600 |
| 2025-10-28 | 138.86 | 139.79 | 136.47 | 137.53 | -1.20% | 1,061,800 |
| 2025-10-27 | 141.12 | 141.12 | 137.61 | 139.20 | -0.19% | 928,100 |
| 2025-10-24 | 140.78 | 141.13 | 139.03 | 139.47 | -0.31% | 751,500 |
| 2025-10-23 | 134.53 | 139.98 | 134.29 | 139.90 | +4.69% | 954,000 |
| 2025-10-22 | 135.80 | 136.37 | 133.37 | 133.63 | -2.10% | 479,100 |
| 2025-10-21 | 133.98 | 137.31 | 133.98 | 136.49 | +1.23% | 426,200 |
| 2025-10-20 | 133.29 | 136.06 | 133.08 | 134.83 | +2.24% | 450,700 |
| 2025-10-17 | 134.39 | 136.82 | 131.58 | 131.88 | -3.13% | 1,870,300 |
| 2025-10-16 | 136.61 | 137.29 | 134.69 | 136.14 | -0.02% | 553,500 |
| 2025-10-15 | 135.99 | 137.37 | 134.16 | 136.17 | +3.58% | 800,400 |
| 2025-10-14 | 127.80 | 133.08 | 127.10 | 131.46 | +1.91% | 490,800 |
| 2025-10-13 | 126.46 | 129.09 | 126.46 | 129.00 | +3.85% | 624,700 |
| 2025-10-10 | 132.61 | 134.00 | 123.97 | 124.22 | -6.29% | 899,400 |
| 2025-10-09 | 134.80 | 136.00 | 132.45 | 132.56 | -1.50% | 662,000 |
| 2025-10-08 | 131.12 | 135.40 | 130.88 | 134.58 | +3.16% | 692,600 |
| 2025-10-07 | 131.67 | 133.23 | 129.79 | 130.46 | -0.92% | 509,500 |
| 2025-10-06 | 132.44 | 133.55 | 131.35 | 131.67 | +0.20% | 539,800 |
| 2025-10-03 | 130.14 | 133.53 | 130.14 | 131.41 | +1.40% | 707,200 |
| 2025-10-02 | 128.94 | 130.68 | 128.02 | 129.60 | +0.64% | 457,600 |
| 2025-10-01 | 128.27 | 129.77 | 128.00 | 128.78 | -0.71% | 606,900 |
| 2025-09-30 | 128.94 | 129.80 | 127.30 | 129.70 | +0.68% | 575,900 |
| 2025-09-29 | 130.60 | 130.60 | 128.10 | 128.82 | -0.88% | 717,500 |
| 2025-09-26 | 128.05 | 130.09 | 127.95 | 129.97 | +1.95% | 404,700 |
| 2025-09-25 | 128.01 | 128.15 | 125.75 | 127.48 | -1.28% | 573,800 |
| 2025-09-24 | 131.64 | 131.67 | 128.54 | 129.13 | -1.83% | 979,200 |
| 2025-09-23 | 133.44 | 134.96 | 130.46 | 131.54 | -0.76% | 659,500 |
| 2025-09-22 | 133.31 | 133.31 | 131.19 | 132.55 | -0.58% | 573,700 |
| 2025-09-19 | 135.78 | 136.10 | 132.51 | 133.32 | -2.16% | 1,308,500 |
| 2025-09-18 | 134.57 | 137.63 | 133.28 | 136.27 | +1.81% | 895,500 |
| 2025-09-17 | 136.21 | 137.64 | 133.06 | 133.85 | -1.56% | 793,800 |
| 2025-09-16 | 136.79 | 136.79 | 134.48 | 135.97 | -0.21% | 619,700 |
| 2025-09-15 | 137.68 | 138.00 | 135.00 | 136.26 | -0.55% | 542,600 |
| 2025-09-12 | 139.08 | 139.51 | 136.83 | 137.02 | -1.20% | 631,800 |
| 2025-09-11 | 137.12 | 139.96 | 136.28 | 138.69 | +1.49% | 549,800 |
| 2025-09-10 | 136.58 | 137.60 | 135.78 | 136.65 | +0.49% | 701,800 |
| 2025-09-09 | 139.12 | 139.12 | 135.74 | 135.98 | -2.21% | 408,100 |
| 2025-09-08 | 139.59 | 139.59 | 136.98 | 139.06 | -0.37% | 461,600 |
| 2025-09-05 | 139.90 | 140.62 | 138.28 | 139.57 | +0.32% | 653,900 |
| 2025-09-04 | 137.21 | 139.23 | 136.58 | 139.12 | +1.51% | 538,600 |
| 2025-09-03 | 137.89 | 138.90 | 135.81 | 137.05 | -0.52% | 499,800 |
| 2025-09-02 | 138.00 | 138.36 | 136.58 | 137.76 | -1.16% | 607,600 |
| 2025-08-29 | 141.83 | 142.32 | 138.00 | 139.37 | -2.65% | 877,500 |
| 2025-08-28 | 144.30 | 144.30 | 142.45 | 143.16 | -0.20% | 536,900 |
| 2025-08-27 | 141.45 | 144.03 | 141.45 | 143.44 | +0.70% | 573,300 |
| 2025-08-26 | 143.35 | 143.79 | 142.05 | 142.44 | -0.01% | 437,700 |
| 2025-08-25 | 142.32 | 142.82 | 140.97 | 142.45 | +0.23% | 391,100 |
| 2025-08-22 | 137.71 | 142.93 | 137.71 | 142.13 | +3.60% | 514,600 |
| 2025-08-21 | 136.22 | 137.86 | 135.89 | 137.19 | -0.23% | 512,300 |
| 2025-08-20 | 138.32 | 138.80 | 136.35 | 137.51 | -1.04% | 604,500 |
| 2025-08-19 | 140.27 | 140.57 | 138.45 | 138.96 | -0.94% | 459,200 |
| 2025-08-18 | 138.51 | 140.42 | 138.51 | 140.28 | +1.21% | 485,000 |
| 2025-08-15 | 140.53 | 140.56 | 138.35 | 138.60 | -1.18% | 488,000 |
| 2025-08-14 | 140.00 | 140.73 | 138.88 | 140.26 | -1.01% | 430,600 |
| 2025-08-13 | 138.74 | 141.98 | 138.74 | 141.69 | +2.11% | 559,400 |
| 2025-08-12 | 135.92 | 139.17 | 134.82 | 138.76 | +3.08% | 432,800 |
| 2025-08-11 | 134.99 | 135.71 | 133.88 | 134.61 | +0.19% | 406,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+12.36%). Worst month: Sep (-6.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Oshkosh Corporation's (OSK) latest close?
155.26 on 2026-08-07, from the Closelook data lake's daily price record.
What is OSK's 52-week high and low?
180.49 high and 116.77 low over the trailing 52 weeks, as of 2026-08-07.
What is Oshkosh Corporation's strongest and weakest month historically?
Historically, OSK's strongest calendar month has been Jan (average +12.36%) and its weakest Sep (average -6.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.