OSK
Oshkosh Corporation NYQ · OSK
$151.97
+3.32
(+2.23%)
Extended · +1.37σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OSK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $148.79 | $155.89 | $148.77 | $151.97 | 1.6M |
| 2026-07-22 | $146.50 | $150.20 | $146.50 | $148.65 | 0.9M |
| 2026-07-21 | $143.88 | $147.71 | $140.76 | $146.40 | 0.5M |
| 2026-07-20 | $145.81 | $145.81 | $141.17 | $142.00 | 0.6M |
| 2026-07-17 | $144.86 | $147.88 | $142.81 | $143.66 | 1.1M |
| 2026-07-16 | $144.23 | $149.11 | $143.07 | $146.72 | 0.7M |
| 2026-07-15 | $145.20 | $146.84 | $142.60 | $145.54 | 0.7M |
| 2026-07-14 | $148.46 | $148.72 | $143.70 | $145.75 | 0.8M |
| 2026-07-13 | $145.29 | $147.93 | $143.17 | $145.85 | 0.6M |
| 2026-07-10 | $143.17 | $147.49 | $142.90 | $146.34 | 0.7M |
| 2026-07-09 | $141.52 | $144.27 | $139.53 | $142.77 | 0.6M |
| 2026-07-08 | $139.60 | $141.53 | $138.14 | $139.94 | 0.6M |
| 2026-07-07 | $142.95 | $144.19 | $139.60 | $141.83 | 0.6M |
| 2026-07-06 | $144.07 | $145.43 | $142.17 | $144.22 | 0.5M |
| 2026-07-02 | $146.95 | $148.68 | $140.52 | $142.70 | 0.8M |
| 2026-07-01 | $151.77 | $152.55 | $144.63 | $144.72 | 1.1M |
| 2026-06-30 | $154.19 | $155.56 | $153.09 | $153.48 | 0.6M |
| 2026-06-29 | $148.85 | $154.00 | $148.00 | $153.64 | 0.6M |
| 2026-06-26 | $149.42 | $151.96 | $148.44 | $151.60 | 1.1M |
| 2026-06-25 | $145.09 | $151.39 | $145.09 | $150.99 | 0.5M |
| 2026-06-24 | $140.04 | $144.89 | $139.53 | $143.35 | 0.5M |
| 2026-06-23 | $139.15 | $142.93 | $137.59 | $139.52 | 0.7M |
| 2026-06-22 | $138.54 | $142.84 | $138.02 | $142.30 | 0.8M |
| 2026-06-18 | $139.78 | $142.29 | $139.49 | $139.54 | 0.8M |
| 2026-06-17 | $138.10 | $143.01 | $135.81 | $137.75 | 0.8M |
| 2026-06-16 | $137.16 | $138.72 | $136.42 | $138.10 | 0.6M |
| 2026-06-15 | $137.94 | $139.43 | $136.53 | $136.65 | 0.4M |
| 2026-06-12 | $135.16 | $136.00 | $133.36 | $135.05 | 0.6M |
| 2026-06-11 | $129.48 | $134.87 | $128.23 | $133.96 | 0.4M |
| 2026-06-10 | $132.09 | $133.79 | $126.93 | $126.95 | 0.8M |
| 2026-06-09 | $132.59 | $135.67 | $129.68 | $132.62 | 0.8M |
| 2026-06-08 | $131.42 | $133.07 | $130.06 | $131.39 | 0.5M |
| 2026-06-05 | $132.10 | $133.91 | $130.50 | $130.53 | 0.4M |
| 2026-06-04 | $135.00 | $135.43 | $132.52 | $133.13 | 0.7M |
| 2026-06-03 | $131.62 | $134.79 | $131.20 | $134.05 | 0.6M |
| 2026-06-02 | $127.30 | $132.05 | $126.60 | $131.81 | 1.1M |
| 2026-06-01 | $126.86 | $128.01 | $123.19 | $126.15 | 0.6M |
| 2026-05-29 | $128.74 | $130.60 | $128.08 | $130.00 | 0.8M |
| 2026-05-28 | $127.55 | $131.68 | $126.25 | $129.65 | 1.1M |
| 2026-05-27 | $129.85 | $130.82 | $128.72 | $129.49 | 0.5M |
| 2026-05-26 | $129.56 | $130.64 | $128.15 | $129.42 | 0.4M |
| 2026-05-22 | $128.54 | $129.45 | $126.48 | $128.51 | 0.6M |
| 2026-05-21 | $124.00 | $128.98 | $122.47 | $127.12 | 1.1M |
| 2026-05-20 | $120.11 | $126.56 | $119.05 | $125.80 | 1.2M |
| 2026-05-19 | $120.68 | $121.27 | $116.77 | $119.11 | 1.0M |
| 2026-05-18 | $121.18 | $123.33 | $120.32 | $121.95 | 1.1M |
| 2026-05-15 | $124.90 | $124.90 | $119.35 | $120.39 | 1.0M |
| 2026-05-14 | $126.70 | $130.00 | $125.60 | $126.12 | 1.1M |
| 2026-05-13 | $130.80 | $131.01 | $125.27 | $125.31 | 1.2M |
| 2026-05-12 | $133.86 | $134.88 | $129.59 | $131.32 | 1.0M |
| 2026-05-11 | $136.49 | $140.88 | $134.03 | $134.03 | 1.3M |
| 2026-05-08 | $139.90 | $140.81 | $131.44 | $137.97 | 1.9M |
| 2026-05-07 | $156.92 | $157.82 | $152.20 | $153.06 | 0.8M |
| 2026-05-06 | $156.88 | $159.84 | $155.19 | $156.71 | 0.9M |
| 2026-05-05 | $151.84 | $155.28 | $151.32 | $153.27 | 0.5M |
| 2026-05-04 | $153.85 | $154.48 | $149.52 | $149.87 | 0.4M |
| 2026-05-01 | $155.67 | $157.98 | $153.97 | $155.29 | 0.5M |
| 2026-04-30 | $150.09 | $158.98 | $150.09 | $156.30 | 0.7M |
| 2026-04-29 | $149.85 | $150.43 | $145.98 | $147.37 | 0.4M |
| 2026-04-28 | $150.55 | $151.33 | $148.09 | $149.65 | 0.3M |
| 2026-04-27 | $151.14 | $153.83 | $149.35 | $150.71 | 0.4M |
| 2026-04-24 | $152.47 | $154.92 | $149.78 | $150.33 | 0.4M |
| 2026-04-23 | $150.04 | $155.73 | $150.04 | $153.08 | 0.6M |
| 2026-04-22 | $152.07 | $152.66 | $147.76 | $148.40 | 0.3M |
| 2026-04-21 | $152.11 | $154.63 | $148.95 | $150.11 | 0.4M |
| 2026-04-20 | $146.91 | $152.08 | $145.00 | $151.80 | 0.4M |
| 2026-04-17 | $146.54 | $151.08 | $144.91 | $147.87 | 0.8M |
| 2026-04-16 | $142.00 | $145.73 | $139.46 | $143.78 | 0.7M |
| 2026-04-15 | $150.33 | $151.00 | $139.43 | $140.21 | 1.1M |
| 2026-04-14 | $151.88 | $152.73 | $149.63 | $151.04 | 0.5M |
| 2026-04-13 | $150.09 | $151.87 | $148.00 | $151.74 | 0.5M |
| 2026-04-10 | $156.49 | $158.61 | $151.66 | $151.79 | 0.5M |
| 2026-04-09 | $155.15 | $157.95 | $153.97 | $156.56 | 0.5M |
| 2026-04-08 | $154.84 | $157.49 | $152.36 | $156.59 | 0.6M |
| 2026-04-07 | $147.10 | $149.55 | $145.60 | $146.69 | 0.8M |
| 2026-04-06 | $145.83 | $148.04 | $144.30 | $148.00 | 0.7M |
| 2026-04-02 | $144.64 | $149.29 | $142.27 | $147.51 | 0.7M |
| 2026-04-01 | $149.49 | $151.98 | $148.71 | $149.05 | 0.7M |
| 2026-03-31 | $140.73 | $147.39 | $140.08 | $147.21 | 0.7M |
| 2026-03-30 | $141.75 | $141.75 | $137.10 | $137.64 | 0.4M |
| 2026-03-27 | $141.97 | $143.14 | $138.92 | $140.31 | 0.6M |
| 2026-03-26 | $144.39 | $146.59 | $142.72 | $143.27 | 0.5M |
| 2026-03-25 | $149.01 | $150.33 | $146.04 | $147.89 | 0.5M |
| 2026-03-24 | $142.98 | $148.78 | $142.66 | $146.65 | 0.5M |
| 2026-03-23 | $145.46 | $148.45 | $143.80 | $144.87 | 0.6M |
| 2026-03-20 | $142.63 | $144.71 | $139.40 | $140.46 | 1.6M |
| 2026-03-19 | $144.55 | $146.26 | $142.71 | $144.22 | 0.6M |
| 2026-03-18 | $147.83 | $150.12 | $147.07 | $147.20 | 0.5M |
| 2026-03-17 | $148.73 | $151.08 | $146.04 | $148.27 | 0.5M |
| 2026-03-16 | $148.34 | $149.94 | $146.76 | $147.74 | 0.5M |
| 2026-03-13 | $150.83 | $152.37 | $146.35 | $147.16 | 0.5M |
| 2026-03-12 | $151.20 | $153.46 | $148.78 | $149.86 | 0.8M |
| 2026-03-11 | $154.82 | $156.67 | $152.12 | $152.40 | 0.6M |
| 2026-03-10 | $154.25 | $159.63 | $153.62 | $156.36 | 0.8M |
| 2026-03-09 | $151.16 | $154.71 | $147.63 | $154.42 | 0.7M |
| 2026-03-06 | $156.80 | $156.80 | $152.29 | $154.62 | 0.7M |
| 2026-03-05 | $164.95 | $167.74 | $158.51 | $159.99 | 0.5M |
| 2026-03-04 | $166.59 | $168.77 | $164.47 | $166.99 | 0.8M |
| 2026-03-03 | $166.25 | $168.86 | $161.44 | $168.00 | 0.6M |
| 2026-03-02 | $168.18 | $173.48 | $165.04 | $172.14 | 0.8M |
| 2026-02-27 | $169.88 | $170.49 | $163.79 | $170.02 | 1.0M |
| 2026-02-26 | $172.63 | $173.80 | $168.49 | $172.02 | 0.7M |
| 2026-02-25 | $180.00 | $180.00 | $170.83 | $172.40 | 0.7M |
| 2026-02-24 | $176.62 | $178.98 | $175.35 | $177.94 | 0.5M |
| 2026-02-23 | $174.50 | $177.28 | $171.58 | $176.95 | 0.9M |
| 2026-02-20 | $170.00 | $177.28 | $169.63 | $175.52 | 1.1M |
| 2026-02-19 | $171.20 | $173.28 | $169.18 | $170.49 | 0.7M |
| 2026-02-18 | $169.20 | $172.12 | $169.00 | $171.58 | 0.6M |
| 2026-02-17 | $169.16 | $170.60 | $167.84 | $168.47 | 0.7M |
| 2026-02-13 | $167.22 | $172.74 | $163.64 | $171.08 | 0.7M |
| 2026-02-12 | $174.90 | $177.78 | $166.73 | $167.08 | 1.1M |
| 2026-02-11 | $176.84 | $180.49 | $173.62 | $174.52 | 1.2M |
| 2026-02-10 | $173.23 | $175.14 | $171.71 | $174.45 | 0.5M |
| 2026-02-09 | $170.93 | $174.89 | $169.37 | $172.52 | 0.8M |
| 2026-02-06 | $166.26 | $172.93 | $163.62 | $171.71 | 1.3M |
| 2026-02-05 | $164.88 | $166.78 | $161.40 | $163.48 | 1.1M |
| 2026-02-04 | $160.94 | $169.62 | $160.44 | $166.91 | 1.7M |
| 2026-02-03 | $151.44 | $159.40 | $150.83 | $159.35 | 1.2M |
| 2026-02-02 | $143.79 | $150.34 | $143.31 | $149.48 | 1.0M |
| 2026-01-30 | $142.57 | $145.29 | $140.55 | $143.82 | 0.9M |
| 2026-01-29 | $144.72 | $152.20 | $136.55 | $145.35 | 2.0M |
| 2026-01-28 | $150.69 | $151.11 | $145.98 | $146.16 | 1.5M |
| 2026-01-27 | $152.70 | $153.57 | $149.61 | $150.39 | 0.8M |
| 2026-01-26 | $153.44 | $154.57 | $150.32 | $152.89 | 0.6M |