NYSE:OSK | Historical Stock Price | OSHKOSH CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$3.64$11.55$36.65$116.25$368.791985-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$50.38$86.19304,700——
2013-12-30$50.09$85.69504,400——
2013-12-27$49.90$85.37431,600——
2013-12-26$50.03$85.59442,400——
2013-12-24$50.35$86.14196,000——
2013-12-23$50.04$85.61592,800——
2013-12-20$49.33$84.391,000,400——
2013-12-19$49.76$85.13384,300——
2013-12-18$50.37$86.17521,200——
2013-12-17$49.27$84.29407,800——
2013-12-16$49.05$83.91657,100——
2013-12-13$48.54$83.04483,500——
2013-12-12$48.45$82.89579,000——
2013-12-11$48.53$83.02489,000——
2013-12-10$49.80$85.20557,000——
2013-12-09$50.07$85.66425,400——
2013-12-06$49.94$85.43629,500——
2013-12-05$48.87$83.60517,400——
2013-12-04$48.42$82.83489,000——
2013-12-03$48.64$83.21578,300——
2013-12-02$48.87$83.60638,600——
2013-11-29$48.75$83.40386,000——
2013-11-27$48.82$83.52779,800——
2013-11-26$48.20$82.461,360,400——
2013-11-25$47.37$81.041,118,400——
2013-11-22$47.19$80.731,342,600——
2013-11-21$47.47$81.211,417,700——
2013-11-20$47.71$81.621,166,300——
2013-11-19$48.87$83.60931,000——
2013-11-18$49.89$85.35830,500——
2013-11-15$50.45$86.31850,900——
2013-11-14$50.99$87.23726,700——
2013-11-13$51.32$87.54866,000——
2013-11-12$49.93$85.17886,700——
2013-11-11$49.76$84.88810,500——
2013-11-08$49.18$83.89831,200——
2013-11-07$48.14$82.11876,400——
2013-11-06$48.93$83.461,143,600——
2013-11-05$48.96$83.51970,700——
2013-11-04$48.53$82.781,161,800——
2013-11-01$47.11$80.361,555,900——
2013-10-31$47.59$81.184,165,900——
2013-10-30$52.75$89.981,065,100——
2013-10-29$53.32$90.95628,500——
2013-10-28$53.33$90.97488,600——
2013-10-25$53.54$91.33632,400——
2013-10-24$53.16$90.68489,000——
2013-10-23$52.23$89.09469,000——
2013-10-22$52.75$89.98666,600——
2013-10-21$52.71$89.91606,000——
2013-10-18$52.56$89.65768,200——
2013-10-17$51.19$87.32501,200——
2013-10-16$50.92$86.86718,800——
2013-10-15$50.58$86.28897,400——
2013-10-14$50.95$86.91640,600——
2013-10-11$50.20$85.63670,800——
2013-10-10$50.02$85.32987,300——
2013-10-09$48.23$82.271,140,200——
2013-10-08$48.65$82.98821,600——
2013-10-07$49.06$83.68561,000——
2013-10-04$50.10$85.46578,700——
2013-10-03$49.48$84.40782,200——
2013-10-02$50.55$86.23606,200——
2013-10-01$50.24$85.701,271,200——
2013-09-30$48.98$83.55594,500——
2013-09-27$48.69$83.05483,300——
2013-09-26$48.62$82.93321,100——
2013-09-25$48.86$83.34723,800——
2013-09-24$48.09$82.03486,900——
2013-09-23$47.60$81.19529,500——
2013-09-20$48.46$82.661,256,900——
2013-09-19$48.97$83.53613,400——
2013-09-18$49.12$83.79732,600——
2013-09-17$47.70$81.36657,300——
2013-09-16$47.33$80.73708,600——
2013-09-13$46.45$79.23488,200——
2013-09-12$46.46$79.25483,700——
2013-09-11$47.00$80.17747,100——
2013-09-10$47.01$80.19681,800——
2013-09-09$46.79$79.81750,500——
2013-09-06$46.30$78.98364,500——
2013-09-05$46.52$79.35461,800——
2013-09-04$46.48$79.28884,400——
2013-09-03$45.14$77.001,119,000——
2013-08-30$44.92$76.62631,600——
2013-08-29$46.02$78.50492,600——
2013-08-28$45.66$77.88650,700——
2013-08-27$45.24$77.17906,500——
2013-08-26$46.53$79.37644,400——
2013-08-23$46.76$79.76688,500——
2013-08-22$46.76$79.76454,600——
2013-08-21$45.87$78.24538,300——
2013-08-20$46.51$79.331,542,400——
2013-08-19$45.57$77.73696,600——
2013-08-16$45.75$78.041,041,600——
2013-08-15$45.65$77.87893,700——
2013-08-14$46.00$78.46450,000——
2013-08-13$46.20$78.811,718,100——
2013-08-12$45.88$78.26794,000——
2013-08-09$45.55$77.70548,900——
2013-08-08$45.33$77.32857,000——
2013-08-07$44.96$76.691,166,000——
2013-08-06$46.00$78.461,619,000——
2013-08-05$47.14$80.411,048,300——
2013-08-02$46.86$79.931,402,200——
2013-08-01$46.56$79.421,638,400——
2013-07-31$44.82$76.452,050,700——
2013-07-30$44.36$75.674,415,400——
2013-07-29$40.48$69.05506,800——
2013-07-26$40.39$68.90349,000——
2013-07-25$40.84$69.66503,800——
2013-07-24$40.62$69.29790,300——
2013-07-23$41.79$71.28674,700——
2013-07-22$42.09$71.801,008,400——
2013-07-19$40.63$69.30299,100——
2013-07-18$40.36$68.84744,800——
2013-07-17$39.81$67.91687,500——
2013-07-16$38.98$66.49547,200——
2013-07-15$39.24$66.93648,500——
2013-07-12$40.04$68.30324,700——
2013-07-11$39.96$68.16325,500——
2013-07-10$39.25$66.95391,400——
2013-07-09$39.83$67.94567,100——
2013-07-08$38.54$65.74512,400——
2013-07-05$38.49$65.65658,300——
2013-07-03$38.19$65.14604,000——
2013-07-02$38.31$65.35746,400——
2013-07-01$38.60$65.84669,400——
2013-06-28$37.97$64.771,212,400——
2013-06-27$37.84$64.55596,900——
2013-06-26$36.50$62.26525,800——
2013-06-25$35.95$61.32731,100——
2013-06-24$34.92$59.56844,800——
2013-06-21$35.30$60.211,111,400——
2013-06-20$35.90$61.24802,700——
2013-06-19$37.56$64.07996,300——
2013-06-18$37.42$63.83641,200——
2013-06-17$37.16$63.39637,900——
2013-06-14$37.36$63.73222,200——
2013-06-13$38.06$64.92368,600——
2013-06-12$37.11$63.30554,100——
2013-06-11$37.70$64.31315,800——
2013-06-10$38.93$66.40321,700——
2013-06-07$38.90$66.35371,600——
2013-06-06$37.72$64.34443,100——
2013-06-05$37.07$63.23692,000——
2013-06-04$38.29$65.31769,100——
2013-06-03$38.79$66.17888,000——
2013-05-31$39.82$67.92886,700——
2013-05-30$39.56$67.48577,600——
2013-05-29$38.89$66.34665,800——
2013-05-28$39.00$66.52494,700——
2013-05-24$38.02$64.85759,900——
2013-05-23$37.91$64.66550,800——
2013-05-22$37.74$64.38717,700——
2013-05-21$39.12$66.73482,600——
2013-05-20$39.27$66.98530,200——
2013-05-17$38.95$66.44430,000——
2013-05-16$38.35$65.42658,800——
2013-05-15$39.54$67.45736,900——
2013-05-14$38.83$66.23644,000——
2013-05-13$38.10$64.99597,800——
2013-05-10$38.42$65.54723,600——
2013-05-09$39.09$66.68486,900——
2013-05-08$39.34$67.10637,500——
2013-05-07$38.96$66.46856,300——
2013-05-06$39.18$66.83778,900——
2013-05-03$38.81$66.201,003,400——
2013-05-02$37.97$64.771,375,000——
2013-05-01$37.00$63.111,155,200——
2013-04-30$39.26$66.971,272,500——
2013-04-29$40.15$68.49829,100——
2013-04-26$39.88$68.03436,700——
2013-04-25$39.91$68.08637,600——
2013-04-24$38.88$66.32672,300——
2013-04-23$37.90$64.65492,900——
2013-04-22$37.35$63.71424,600——
2013-04-19$37.22$63.49608,300——
2013-04-18$36.30$61.92759,400——
2013-04-17$37.17$63.401,242,100——
2013-04-16$38.40$65.50886,300——
2013-04-15$36.84$62.84858,400——
2013-04-12$39.14$66.761,367,900——
2013-04-11$40.31$68.76701,100——
2013-04-10$39.95$68.14931,700——
2013-04-09$39.17$66.81652,700——
2013-04-08$39.41$67.22494,200——
2013-04-05$39.05$66.61760,500——
2013-04-04$39.69$67.70769,200——
2013-04-03$39.61$67.561,395,400——
2013-04-02$41.19$70.26657,200——
2013-04-01$41.66$71.06684,300——
2013-03-28$42.49$72.48788,200——
2013-03-27$42.08$71.78705,500——
2013-03-26$41.67$71.08692,000——
2013-03-25$41.30$70.45920,400——
2013-03-22$41.48$70.75621,700——
2013-03-21$41.49$70.771,205,200——
2013-03-20$42.29$72.141,196,500——
2013-03-19$41.63$71.011,622,000——
2013-03-18$40.98$69.90965,600——
2013-03-15$40.56$69.191,550,800——
2013-03-14$40.88$69.73847,200——
2013-03-13$40.60$69.251,064,600——
2013-03-12$39.83$67.94576,300——
2013-03-11$39.93$68.11701,900——
2013-03-08$39.88$68.03513,100——
2013-03-07$39.61$67.56651,500——
2013-03-06$38.66$65.94648,300——
2013-03-05$39.25$66.95816,900——
2013-03-04$37.47$63.91652,000——
2013-03-01$38.15$65.07981,400——
2013-02-28$38.56$65.77650,100——
2013-02-27$38.78$66.15809,600——
2013-02-26$38.66$65.94986,600——
2013-02-25$38.35$65.421,183,500——
2013-02-22$39.17$66.811,003,200——
2013-02-21$38.83$66.231,159,300——
2013-02-20$39.26$66.971,721,600——
2013-02-19$40.56$69.191,333,300——
2013-02-15$39.76$67.821,410,000——
2013-02-14$40.02$68.26621,100——
2013-02-13$39.85$67.97886,000——
2013-02-12$39.80$67.89926,000——
2013-02-11$39.65$67.63682,500——
2013-02-08$39.51$67.39690,500——
2013-02-07$39.98$68.201,163,700——
2013-02-06$39.90$68.06806,900——
2013-02-05$39.91$68.08688,000——
2013-02-04$39.28$67.00975,800——
2013-02-01$39.77$67.841,021,400——
2013-01-31$39.18$66.831,334,600——
2013-01-30$39.68$67.681,693,200——
2013-01-29$40.31$68.761,066,600——
2013-01-28$40.00$68.232,664,900——
2013-01-25$41.08$70.075,231,200——
2013-01-24$34.58$58.981,268,400——
2013-01-23$33.89$57.811,053,700——
2013-01-22$33.85$57.741,052,300——
2013-01-18$33.74$57.55633,900——
2013-01-17$33.48$57.11872,800——
2013-01-16$33.19$56.61894,500——
2013-01-15$32.83$56.00837,000——
2013-01-14$32.30$55.10741,100——
2013-01-11$32.93$56.17618,900——
2013-01-10$32.81$55.97902,200——
2013-01-09$32.61$55.621,156,300——
2013-01-08$31.77$54.191,557,900——
2013-01-07$32.54$55.511,182,900——
2013-01-04$32.60$55.611,188,900——
2013-01-03$32.07$54.701,779,800——
2013-01-02$31.58$53.871,210,200——