Oshkosh Corporation (OSK)
94.30
-2.76 (-2.84%)
At close: Mar 28, 2025, 3:59 PM
95.90
1.70%
After-hours: Mar 28, 2025, 06:00 PM EDT
OSK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 96.59 | 97.41 | 93.01 | 94.31 | -2.75 | -2.83% | 649,862 |
| Mar 27, 2025 | 97.56 | 97.97 | 96.12 | 97.06 | -1.04 | -1.06% | 1,303,700 |
| Mar 26, 2025 | 99.07 | 100.03 | 97.77 | 98.10 | -1.02 | -1.03% | 596,900 |
| Mar 25, 2025 | 99.40 | 99.60 | 98.16 | 99.12 | 0.42 | 0.43% | 603,342 |
| Mar 24, 2025 | 97.09 | 98.95 | 97.09 | 98.70 | 2.92 | 3.05% | 864,600 |
| Mar 21, 2025 | 96.00 | 96.57 | 94.16 | 95.78 | -1.90 | -1.95% | 1,047,175 |
| Mar 20, 2025 | 96.15 | 98.40 | 96.15 | 97.68 | 0.36 | 0.37% | 677,600 |
| Mar 19, 2025 | 95.80 | 97.97 | 95.80 | 97.32 | 1.78 | 1.86% | 591,805 |
| Mar 18, 2025 | 96.60 | 96.83 | 94.71 | 95.54 | -1.43 | -1.47% | 834,149 |
| Mar 17, 2025 | 95.38 | 97.35 | 94.67 | 96.97 | 1.20 | 1.25% | 1,010,400 |
| Mar 14, 2025 | 96.36 | 96.55 | 94.63 | 95.77 | 0.75 | 0.79% | 1,066,100 |
| Mar 13, 2025 | 95.08 | 95.63 | 93.66 | 95.02 | -0.56 | -0.59% | 719,700 |
| Mar 12, 2025 | 96.76 | 97.00 | 94.57 | 95.58 | -0.67 | -0.70% | 493,300 |
| Mar 11, 2025 | 97.02 | 97.41 | 94.10 | 96.25 | -0.78 | -0.80% | 671,734 |
| Mar 10, 2025 | 96.55 | 98.87 | 96.39 | 97.03 | -1.31 | -1.33% | 834,337 |
| Mar 7, 2025 | 96.97 | 98.80 | 96.26 | 98.34 | 0.80 | 0.82% | 623,800 |
| Mar 6, 2025 | 95.20 | 98.96 | 94.95 | 97.54 | 1.50 | 1.56% | 1,067,317 |
| Mar 5, 2025 | 95.86 | 97.28 | 94.43 | 96.04 | 0.67 | 0.70% | 883,783 |
| Mar 4, 2025 | 95.69 | 97.37 | 93.19 | 95.37 | -2.11 | -2.16% | 813,958 |
| Mar 3, 2025 | 103.07 | 103.56 | 97.23 | 97.48 | -4.82 | -4.71% | 962,342 |
| Feb 28, 2025 | 101.25 | 102.69 | 100.71 | 102.30 | 0.96 | 0.95% | 483,642 |
| Feb 27, 2025 | 101.90 | 104.05 | 101.00 | 101.34 | -1.31 | -1.28% | 578,145 |
| Feb 26, 2025 | 103.28 | 104.86 | 102.59 | 102.65 | -0.22 | -0.21% | 465,900 |
| Feb 25, 2025 | 103.44 | 104.06 | 101.75 | 102.87 | -0.07 | -0.07% | 437,600 |
| Feb 24, 2025 | 103.47 | 104.63 | 101.79 | 102.94 | -0.23 | -0.22% | 709,935 |
| Feb 21, 2025 | 110.81 | 111.40 | 102.95 | 103.17 | -7.13 | -6.46% | 802,826 |
| Feb 20, 2025 | 109.80 | 111.46 | 109.20 | 110.30 | 0.58 | 0.53% | 741,103 |
| 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 |