-
5 DAY PERFORMANCE
+0.46% -
1 MONTH PERFORMANCE
+1.43% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
-20.83% -
YEAR-TO-DATE PERFORMANCE
-7.14% -
1 YEAR PERFORMANCE
+11.26%
Oshkosh Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $100.35 | $100.70 (0.35%) | $101.09 | $99.32 | 436,400 | $6.60 B |
| 10/03/2024 | $99.11 | $98.94 (-0.17%) | $99.73 | $97.68 | 513,034 | $6.48 B |
| 10/02/2024 | $98.37 | $100.06 (1.72%) | $100.38 | $97.81 | 582,127 | $6.56 B |
| 10/01/2024 | $99.31 | $98.47 (-0.85%) | $99.41 | $98.02 | 464,581 | $6.45 B |
| 09/30/2024 | $99.62 | $100.21 (0.59%) | $100.57 | $98.53 | 481,031 | $6.57 B |
| 09/27/2024 | $100.43 | $100.19 (-0.24%) | $101.39 | $99.18 | 987,013 | $6.55 B |
| 09/26/2024 | $101.58 | $99.37 (-2.18%) | $101.90 | $98.94 | 1.01 M | $6.49 B |
| 09/25/2024 | $102.78 | $99.61 (-3.08%) | $102.78 | $99.18 | 712,400 | $6.51 B |
| 09/24/2024 | $102.43 | $102.51 (0.08%) | $102.92 | $101.49 | 618,100 | $6.70 B |
| 09/23/2024 | $100.67 | $101.58 (0.9%) | $101.88 | $100.18 | 556,671 | $6.64 B |
| 09/20/2024 | $101.76 | $100.55 (-1.19%) | $101.88 | $100.11 | 989,644 | $6.57 B |
| 09/19/2024 | $105.33 | $102.50 (-2.69%) | $105.50 | $101.66 | 1.01 M | $6.70 B |
| 09/18/2024 | $104.36 | $105.23 (0.83%) | $109.28 | $103.28 | 548,930 | $6.88 B |
| 09/17/2024 | $102.68 | $104.09 (1.37%) | $105.21 | $102.32 | 472,600 | $6.80 B |
| 09/16/2024 | $101.09 | $101.80 (0.7%) | $102.49 | $100.23 | 586,813 | $6.65 B |
| 09/13/2024 | $99.21 | $100.37 (1.17%) | $100.49 | $98.75 | 379,900 | $6.56 B |
| 09/12/2024 | $97.52 | $97.66 (0.14%) | $98.53 | $96.76 | 537,448 | $6.38 B |
| 09/11/2024 | $96.96 | $97.57 (0.63%) | $97.75 | $94.72 | 614,700 | $6.38 B |
| 09/10/2024 | $97.97 | $97.62 (-0.36%) | $98.34 | $96.67 | 350,329 | $6.38 B |
| 09/09/2024 | $97.59 | $97.49 (-0.1%) | $98.80 | $97.27 | 537,828 | $6.37 B |
| 09/06/2024 | $99.40 | $97.21 (-2.2%) | $100.20 | $96.66 | 461,301 | $6.35 B |
| 09/05/2024 | $101.19 | $99.25 (-1.92%) | $101.19 | $98.20 | 554,400 | $6.49 B |
| 09/04/2024 | $102.45 | $101.11 (-1.31%) | $102.81 | $100.44 | 578,100 | $6.61 B |
| 09/03/2024 | $106.79 | $103.03 (-3.52%) | $106.85 | $102.47 | 431,300 | $6.73 B |
| 08/30/2024 | $107.01 | $107.91 (0.84%) | $108.10 | $105.61 | 302,633 | $7.05 B |
| 08/29/2024 | $107.37 | $106.70 (-0.62%) | $107.98 | $105.65 | 319,339 | $6.97 B |
| 08/28/2024 | $106.30 | $106.09 (-0.2%) | $107.58 | $105.49 | 267,210 | $6.93 B |
| 08/27/2024 | $106.86 | $106.28 (-0.54%) | $107.82 | $105.05 | 413,647 | $6.94 B |
| 08/26/2024 | $107.80 | $107.50 (-0.28%) | $109.25 | $107.38 | 274,300 | $7.02 B |
| 08/23/2024 | $105.85 | $107.00 (1.09%) | $107.92 | $105.04 | 467,500 | $6.99 B |
| 08/22/2024 | $103.88 | $105.33 (1.4%) | $105.98 | $103.25 | 420,500 | $6.88 B |
| 08/21/2024 | $102.24 | $103.99 (1.71%) | $104.04 | $102.15 | 370,700 | $6.79 B |
| 08/20/2024 | $103.54 | $101.42 (-2.05%) | $103.54 | $101.18 | 305,413 | $6.63 B |
| 08/19/2024 | $102.94 | $103.43 (0.48%) | $104.20 | $102.46 | 241,300 | $6.76 B |
| 08/16/2024 | $103.37 | $102.58 (-0.76%) | $103.81 | $102.02 | 280,600 | $6.70 B |
| 08/15/2024 | $102.63 | $103.69 (1.03%) | $104.03 | $101.77 | 435,424 | $6.78 B |
| 08/14/2024 | $101.08 | $100.42 (-0.65%) | $101.77 | $99.89 | 296,200 | $6.56 B |
| 08/13/2024 | $100.41 | $100.58 (0.17%) | $101.42 | $99.39 | 280,938 | $6.57 B |
| 08/12/2024 | $101.00 | $99.71 (-1.28%) | $101.06 | $99.37 | 315,500 | $6.52 B |
| 08/09/2024 | $100.93 | $100.97 (0.04%) | $101.82 | $99.84 | 534,710 | $6.60 B |
| 08/08/2024 | $99.70 | $100.93 (1.23%) | $101.56 | $99.51 | 349,300 | $6.59 B |
| 08/07/2024 | $100.38 | $98.85 (-1.52%) | $101.44 | $98.58 | 534,397 | $6.46 B |
| 08/06/2024 | $98.49 | $98.87 (0.39%) | $100.88 | $97.46 | 607,742 | $6.46 B |
| 08/05/2024 | $95.89 | $98.14 (2.35%) | $99.63 | $93.34 | 774,536 | $6.41 B |
| 08/02/2024 | $102.57 | $100.06 (-2.45%) | $102.57 | $99.31 | 674,620 | $6.54 B |
| 08/01/2024 | $109.52 | $105.22 (-3.93%) | $110.16 | $104.14 | 766,900 | $6.88 B |
| 07/31/2024 | $113.85 | $108.65 (-4.57%) | $113.85 | $108.60 | 1.29 M | $7.10 B |
| 07/30/2024 | $116.00 | $114.39 (-1.39%) | $116.39 | $113.83 | 649,000 | $7.47 B |
| 07/29/2024 | $115.95 | $115.85 (-0.09%) | $116.50 | $114.42 | 487,200 | $7.57 B |
| 07/26/2024 | $115.30 | $116.02 (0.62%) | $117.12 | $114.29 | 466,200 | $7.58 B |
| 07/25/2024 | $108.04 | $113.67 (5.21%) | $114.32 | $108.00 | 707,710 | $7.43 B |
| 07/24/2024 | $111.07 | $107.88 (-2.87%) | $112.08 | $107.72 | 404,503 | $7.05 B |
| 07/23/2024 | $108.44 | $111.97 (3.26%) | $112.41 | $108.44 | 403,747 | $7.32 B |
| 07/22/2024 | $108.06 | $109.69 (1.51%) | $109.85 | $106.42 | 395,318 | $7.17 B |
| 07/19/2024 | $109.34 | $107.77 (-1.44%) | $109.34 | $106.88 | 372,953 | $7.04 B |
| 07/18/2024 | $110.90 | $109.11 (-1.61%) | $114.58 | $108.99 | 562,996 | $7.13 B |
| 07/17/2024 | $112.28 | $111.26 (-0.91%) | $113.88 | $110.75 | 524,637 | $7.27 B |
| 07/16/2024 | $109.91 | $113.52 (3.28%) | $113.95 | $109.15 | 720,949 | $7.42 B |
| 07/15/2024 | $108.69 | $109.31 (0.57%) | $110.99 | $107.65 | 666,323 | $7.14 B |
| 07/12/2024 | $107.63 | $108.03 (0.37%) | $108.81 | $107.03 | 343,785 | $7.06 B |
| 07/11/2024 | $104.81 | $106.41 (1.53%) | $107.20 | $104.42 | 353,146 | $6.95 B |
| 07/10/2024 | $102.55 | $103.69 (1.11%) | $104.00 | $102.11 | 580,469 | $6.78 B |
| 07/09/2024 | $103.34 | $102.30 (-1.01%) | $103.96 | $101.92 | 573,107 | $6.68 B |
| 07/08/2024 | $103.72 | $104.11 (0.38%) | $104.46 | $103.49 | 446,280 | $6.80 B |
| 07/05/2024 | $105.29 | $102.96 (-2.21%) | $105.30 | $102.45 | 1.04 M | $6.73 B |