MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSK — Oshkosh Corp.
NYSEOshkosh Corp.
$128.61
-3.52(-2.66%)
- O
- 130.30
- H
- 130.50
- L
- 126.48
- V
- 538.53K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$128.61
Period Return+44.86%
Period High$180.49
Period Low$82.14
Avg Daily Volume740.5K
Total Trading Days365
OSK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $130.30 | $130.50 | $126.48 | $128.61 | $-3.52 | -2.66% | 538,533 | $128.29 | $126.48 $130.50 |
| Oct 6, 2026 | $133.70 | $134.72 | $132.04 | $132.13 | $-0.54 | -0.41% | 457,696 | $133.12 | $132.04 $134.72 |
| Oct 5, 2026 | $131.55 | $135.67 | $129.36 | $132.67 | $-1.18 | -0.88% | 728,215 | $133.45 | $129.36 $135.67 |
| Oct 2, 2026 | $132.70 | $134.87 | $132.37 | $133.85 | +$3.03 | +2.32% | 765,517 | $133.82 | $132.37 $134.87 |
| Oct 1, 2026 | $128.89 | $131.93 | $127.40 | $130.82 | +$2.00 | +1.55% | 758,829 | $130.46 | $127.40 $131.93 |
| Sep 30, 2026 | $131.80 | $131.80 | $127.84 | $128.82 | $-2.86 | -2.17% | 719,105 | $128.93 | $127.84 $131.80 |
| Sep 29, 2026 | $133.11 | $133.93 | $131.24 | $131.68 | $-1.11 | -0.84% | 594,373 | $132.01 | $131.24 $133.93 |
| Sep 28, 2026 | $131.73 | $133.89 | $130.61 | $132.79 | +$0.04 | +0.03% | 567,683 | $132.63 | $130.61 $133.89 |
| Sep 25, 2026 | $130.51 | $133.56 | $130.38 | $132.75 | +$2.58 | +1.98% | 679,650 | $132.60 | $130.38 $133.56 |
| Sep 24, 2026 | $134.63 | $136.17 | $128.09 | $130.17 | $-5.32 | -3.93% | 1,153,923 | $129.99 | $128.09 $136.17 |
| Sep 23, 2026 | $137.41 | $138.48 | $134.67 | $135.49 | $-2.55 | -1.85% | 1,092,850 | $136.07 | $134.67 $138.48 |
| Sep 22, 2026 | $144.68 | $144.97 | $137.53 | $138.04 | $-5.34 | -3.72% | 1,207,370 | $139.95 | $137.53 $144.97 |
| Sep 21, 2026 | $147.80 | $147.84 | $142.85 | $143.38 | $-3.23 | -2.20% | 733,592 | $143.97 | $142.85 $147.84 |
| Sep 18, 2026 | $144.95 | $146.69 | $144.06 | $146.61 | +$1.72 | +1.19% | 1,227,433 | $146.18 | $144.06 $146.69 |
| Sep 17, 2026 | $148.75 | $148.75 | $143.98 | $144.89 | $-0.15 | -0.10% | 432,027 | $145.38 | $143.98 $148.75 |
| Sep 16, 2026 | $143.62 | $146.84 | $142.69 | $145.04 | +$1.87 | +1.31% | 488,960 | $145.09 | $142.69 $146.84 |
| Sep 15, 2026 | $144.52 | $145.12 | $142.37 | $143.17 | $-0.23 | -0.16% | 542,561 | $143.17 | $142.37 $145.12 |
| Sep 14, 2026 | $143.16 | $145.91 | $141.80 | $143.40 | $-2.45 | -1.68% | 433,872 | $143.63 | $141.80 $145.91 |
| Sep 11, 2026 | $150.00 | $150.02 | $145.67 | $145.85 | $-1.92 | -1.30% | 441,234 | $146.96 | $145.67 $150.02 |
| Sep 10, 2026 | $150.00 | $151.01 | $146.77 | $147.77 | $-4.27 | -2.81% | 454,095 | $147.88 | $146.77 $151.01 |
| Sep 9, 2026 | $154.07 | $155.74 | $149.60 | $152.04 | $-1.74 | -1.13% | 347,449 | $151.55 | $149.60 $155.74 |
| Sep 8, 2026 | $156.61 | $157.71 | $153.46 | $153.78 | $-3.30 | -2.10% | 307,545 | $154.72 | $153.46 $157.71 |
| Sep 4, 2026 | $155.60 | $159.00 | $154.61 | $157.08 | +$0.72 | +0.46% | 316,532 | $156.38 | $154.61 $159.00 |
| Sep 3, 2026 | $155.22 | $157.03 | $151.21 | $156.36 | +$3.47 | +2.27% | 469,705 | $155.47 | $151.21 $157.03 |
| Sep 2, 2026 | $148.42 | $153.50 | $147.62 | $152.89 | +$5.21 | +3.53% | 510,085 | $152.16 | $147.62 $153.50 |
| Sep 1, 2026 | $152.88 | $154.64 | $146.83 | $147.68 | $-6.43 | -4.17% | 428,317 | $148.75 | $146.83 $154.64 |
| Aug 31, 2026 | $153.68 | $155.27 | $151.96 | $154.11 | +$0.15 | +0.10% | 434,204 | $154.07 | $151.96 $155.27 |
| Aug 28, 2026 | $158.13 | $158.26 | $153.06 | $153.96 | $-2.75 | -1.75% | 434,193 | $154.28 | $153.06 $158.26 |
| Aug 27, 2026 | $156.64 | $157.65 | $154.53 | $156.71 | $-0.77 | -0.49% | 361,145 | $156.71 | $154.53 $157.65 |
| Aug 26, 2026 | $155.78 | $159.26 | $154.73 | $157.48 | +$2.25 | +1.45% | 414,655 | $157.31 | $154.73 $159.26 |