Oshkosh Corporation (OSK)
104.26
-6.04 (-5.48%)
At close: Feb 21, 2025, 3:31 PM
OSK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 109.80 | 111.46 | 109.20 | 110.30 | 0.58 | 0.53% | 741,093 |
| Feb 19, 2025 | 108.00 | 111.47 | 107.90 | 109.72 | 0.52 | 0.48% | 556,021 |
| Feb 18, 2025 | 108.02 | 110.09 | 107.15 | 109.20 | 1.80 | 1.68% | 696,800 |
| Feb 14, 2025 | 108.94 | 109.23 | 106.67 | 107.40 | -1.12 | -1.03% | 587,145 |
| Feb 13, 2025 | 108.31 | 109.00 | 106.86 | 108.52 | 0.63 | 0.58% | 573,700 |
| Feb 12, 2025 | 108.93 | 109.84 | 107.74 | 107.89 | -3.24 | -2.92% | 809,134 |
| Feb 11, 2025 | 109.28 | 112.27 | 109.20 | 111.13 | 0.92 | 0.83% | 685,300 |
| Feb 10, 2025 | 110.99 | 111.45 | 108.59 | 110.21 | -0.22 | -0.20% | 655,205 |
| Feb 7, 2025 | 112.13 | 113.29 | 110.35 | 110.43 | -1.13 | -1.01% | 736,000 |
| Feb 6, 2025 | 111.58 | 113.66 | 110.57 | 111.56 | 0.88 | 0.80% | 755,600 |
| Feb 5, 2025 | 112.10 | 112.95 | 110.24 | 110.68 | -0.75 | -0.67% | 1,197,300 |
| Feb 4, 2025 | 113.27 | 113.34 | 110.25 | 111.43 | -1.42 | -1.26% | 930,329 |
| Feb 3, 2025 | 113.10 | 115.00 | 111.55 | 112.85 | -3.55 | -3.05% | 1,365,800 |
| Jan 31, 2025 | 114.32 | 118.39 | 113.20 | 116.40 | 3.14 | 2.77% | 1,697,593 |
| Jan 30, 2025 | 108.01 | 114.73 | 106.26 | 113.26 | 17.63 | 18.44% | 2,342,210 |
| Jan 29, 2025 | 96.05 | 97.25 | 95.60 | 95.63 | 0.00 | 0.00% | 785,500 |
| Jan 28, 2025 | 97.16 | 97.37 | 95.26 | 95.63 | -1.75 | -1.80% | 680,243 |
| Jan 27, 2025 | 97.01 | 98.60 | 96.43 | 97.38 | -0.12 | -0.12% | 734,800 |
| Jan 24, 2025 | 97.12 | 98.73 | 96.96 | 97.50 | 1.30 | 1.35% | 518,700 |
| Jan 23, 2025 | 96.10 | 97.06 | 95.82 | 96.20 | 0.17 | 0.18% | 407,547 |
| Jan 22, 2025 | 96.92 | 97.03 | 95.83 | 96.03 | -1.24 | -1.27% | 404,400 |
| Jan 21, 2025 | 97.09 | 98.45 | 96.69 | 97.27 | 1.40 | 1.46% | 431,827 |
| Jan 17, 2025 | 95.64 | 96.55 | 94.95 | 95.87 | 1.35 | 1.43% | 515,200 |
| Jan 16, 2025 | 94.31 | 94.96 | 93.66 | 94.52 | 0.51 | 0.54% | 334,411 |
| Jan 15, 2025 | 94.86 | 95.43 | 93.98 | 94.01 | 0.99 | 1.06% | 455,700 |
| Jan 14, 2025 | 92.18 | 93.35 | 91.49 | 93.02 | 1.23 | 1.34% | 523,131 |
| Jan 13, 2025 | 89.30 | 91.98 | 89.08 | 91.79 | 2.23 | 2.49% | 866,741 |
| Jan 10, 2025 | 90.53 | 91.87 | 89.39 | 89.56 | -2.53 | -2.75% | 700,062 |
| Jan 8, 2025 | 92.00 | 92.35 | 91.00 | 92.09 | -0.64 | -0.69% | 679,650 |
| Jan 7, 2025 | 92.90 | 94.12 | 92.36 | 92.73 | -0.15 | -0.16% | 685,226 |
| Jan 6, 2025 | 94.91 | 96.00 | 92.79 | 92.88 | -1.36 | -1.44% | 703,517 |
| Jan 3, 2025 | 94.09 | 94.35 | 92.65 | 94.24 | 0.67 | 0.72% | 455,915 |
| Jan 2, 2025 | 95.88 | 96.10 | 93.38 | 93.57 | -1.50 | -1.58% | 401,658 |
| Dec 31, 2024 | 94.43 | 95.16 | 94.03 | 95.07 | 0.97 | 1.03% | 377,003 |
| Dec 30, 2024 | 93.77 | 94.82 | 92.61 | 94.10 | -0.25 | -0.26% | 428,127 |
| Dec 27, 2024 | 94.54 | 95.64 | 93.51 | 94.35 | -0.94 | -0.99% | 359,211 |
| Dec 26, 2024 | 94.30 | 95.67 | 93.86 | 95.29 | 0.57 | 0.60% | 331,022 |
| Dec 24, 2024 | 94.53 | 94.90 | 94.11 | 94.72 | 0.03 | 0.03% | 181,201 |
| Dec 23, 2024 | 93.71 | 94.95 | 93.49 | 94.69 | 0.85 | 0.91% | 460,207 |
| Dec 20, 2024 | 93.69 | 95.93 | 93.66 | 93.84 | -0.35 | -0.37% | 1,218,266 |
| Dec 19, 2024 | 96.07 | 97.30 | 93.85 | 94.19 | -1.08 | -1.13% | 917,265 |
| Dec 18, 2024 | 98.39 | 99.28 | 95.24 | 95.27 | -2.40 | -2.46% | 918,411 |
| Dec 17, 2024 | 99.03 | 99.79 | 97.02 | 97.67 | -1.43 | -1.44% | 599,900 |
| Dec 16, 2024 | 99.95 | 101.52 | 99.02 | 99.10 | -0.90 | -0.90% | 796,269 |
| Dec 13, 2024 | 100.35 | 101.33 | 99.88 | 100.00 | -1.45 | -1.43% | 486,400 |
| Dec 12, 2024 | 101.37 | 103.13 | 101.28 | 101.45 | -1.40 | -1.36% | 617,010 |
| Dec 11, 2024 | 102.50 | 103.82 | 101.60 | 102.85 | 1.36 | 1.34% | 637,870 |
| Dec 10, 2024 | 101.50 | 103.22 | 100.50 | 101.49 | -2.63 | -2.53% | 916,800 |
| Dec 9, 2024 | 107.61 | 108.30 | 103.52 | 104.12 | -2.51 | -2.35% | 843,400 |
| Dec 6, 2024 | 112.65 | 113.44 | 103.18 | 106.63 | -5.25 | -4.69% | 1,756,418 |