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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.65$176.27360,600——
2019-12-30$94.71$176.38475,300——
2019-12-27$94.93$176.79461,800——
2019-12-26$94.99$176.90325,800——
2019-12-24$94.87$176.68207,400——
2019-12-23$95.39$177.65533,300——
2019-12-20$94.53$176.051,274,200——
2019-12-19$93.27$173.70649,700——
2019-12-18$92.87$172.95569,800——
2019-12-17$92.72$172.67623,600——
2019-12-16$92.19$171.69570,900——
2019-12-13$91.02$169.51453,200——
2019-12-12$93.95$174.97539,300——
2019-12-11$92.39$172.06346,300——
2019-12-10$91.67$170.72737,500——
2019-12-09$91.52$170.44518,100——
2019-12-06$91.47$170.35602,800——
2019-12-05$89.68$167.01400,100——
2019-12-04$88.84$165.45469,000——
2019-12-03$88.78$165.34564,200——
2019-12-02$89.89$167.40493,000——
2019-11-29$90.46$168.47194,200——
2019-11-27$91.52$170.44281,300——
2019-11-26$91.77$170.91290,200——
2019-11-25$92.03$171.39600,100——
2019-11-22$90.68$168.88435,600——
2019-11-21$90.11$167.81458,600——
2019-11-20$89.11$165.95814,400——
2019-11-19$90.73$168.97704,600——
2019-11-18$90.28$168.13561,200——
2019-11-15$91.09$169.64640,100——
2019-11-14$90.72$168.39468,700——
2019-11-13$90.93$168.78556,100——
2019-11-12$91.96$170.69657,800——
2019-11-11$92.42$171.55587,200——
2019-11-08$90.07$167.18489,800——
2019-11-07$88.83$164.88495,000——
2019-11-06$88.63$164.51568,700——
2019-11-05$89.71$166.52704,100——
2019-11-04$88.85$164.92652,100——
2019-11-01$87.32$162.08748,300——
2019-10-31$85.38$158.481,011,100——
2019-10-30$89.26$165.681,447,800——
2019-10-29$84.39$156.64788,800——
2019-10-28$83.11$154.27545,700——
2019-10-25$82.43$153.00537,600——
2019-10-24$80.30$149.05599,900——
2019-10-23$79.79$148.10642,900——
2019-10-22$78.48$145.67472,900——
2019-10-21$76.78$142.52560,400——
2019-10-18$77.14$143.18479,300——
2019-10-17$76.66$142.29732,300——
2019-10-16$73.71$136.82524,700——
2019-10-15$74.74$138.73588,700——
2019-10-14$73.81$137.00621,500——
2019-10-11$74.29$137.89605,200——
2019-10-10$71.32$132.38886,500——
2019-10-09$70.79$131.40284,900——
2019-10-08$69.73$129.43469,500——
2019-10-07$71.25$132.25468,400——
2019-10-04$72.50$134.57448,900——
2019-10-03$71.99$133.63650,700——
2019-10-02$73.09$135.67553,700——
2019-10-01$72.81$135.15480,500——
2019-09-30$75.80$140.70351,000——
2019-09-27$75.00$139.21306,200——
2019-09-26$74.62$138.51430,900——
2019-09-25$74.61$138.49657,200——
2019-09-24$73.97$137.30542,600——
2019-09-23$75.45$140.05358,100——
2019-09-20$75.20$139.581,111,900——
2019-09-19$75.27$139.71667,000——
2019-09-18$76.16$141.37453,400——
2019-09-17$76.05$141.16534,400——
2019-09-16$77.01$142.94582,000——
2019-09-13$77.28$143.44460,500——
2019-09-12$75.84$140.77566,500——
2019-09-11$77.29$143.46571,100——
2019-09-10$75.98$141.03485,700——
2019-09-09$74.76$138.77733,100——
2019-09-06$71.64$132.98476,800——
2019-09-05$71.68$133.05524,400——
2019-09-04$69.06$128.19552,000——
2019-09-03$67.84$125.92579,500——
2019-08-30$70.27$130.43328,600——
2019-08-29$69.77$129.50370,200——
2019-08-28$68.00$126.22538,600——
2019-08-27$66.64$123.69376,500——
2019-08-26$67.21$124.75555,800——
2019-08-23$67.58$125.44401,900——
2019-08-22$69.98$129.89362,200——
2019-08-21$69.25$128.54525,400——
2019-08-20$68.88$127.85528,200——
2019-08-19$70.39$130.66431,800——
2019-08-16$69.45$128.91465,900——
2019-08-15$68.14$125.98390,700——
2019-08-14$68.81$127.22813,300——
2019-08-13$72.48$134.00486,500——
2019-08-12$71.12$131.49518,300——
2019-08-09$74.11$137.02475,500——
2019-08-08$75.62$139.81557,000——
2019-08-07$74.92$138.51571,100——
2019-08-06$75.43$139.46546,100——
2019-08-05$75.01$138.68813,500——
2019-08-02$76.29$141.05868,500——
2019-08-01$76.10$140.691,355,500——
2019-07-31$83.57$154.50937,800——
2019-07-30$83.75$154.841,944,900——
2019-07-29$85.92$158.85547,800——
2019-07-26$84.68$156.56476,400——
2019-07-25$84.39$156.02392,900——
2019-07-24$84.55$156.32450,600——
2019-07-23$83.59$154.54391,400——
2019-07-22$82.15$151.88404,800——
2019-07-19$81.88$151.38512,000——
2019-07-18$80.95$149.661,289,500——
2019-07-17$82.75$152.99613,800——
2019-07-16$85.76$158.55550,000——
2019-07-15$85.21$157.54521,900——
2019-07-12$86.09$159.16452,200——
2019-07-11$83.75$154.84542,800——
2019-07-10$82.90$153.27496,200——
2019-07-09$83.40$154.19463,900——
2019-07-08$83.28$153.97386,400——
2019-07-05$83.29$153.99409,300——
2019-07-03$83.43$154.25252,200——
2019-07-02$83.01$153.47531,500——
2019-07-01$83.51$154.39656,700——
2019-06-28$83.49$154.36850,100——
2019-06-27$82.53$152.58548,500——
2019-06-26$81.60$150.86417,300——
2019-06-25$82.10$151.79564,600——
2019-06-24$82.79$153.06579,900——
2019-06-21$82.23$152.03701,600——
2019-06-20$82.38$152.30614,400——
2019-06-19$79.99$147.89554,400——
2019-06-18$80.89$149.55873,800——
2019-06-17$79.43$146.85381,700——
2019-06-14$79.68$147.31317,200——
2019-06-13$80.16$148.20377,300——
2019-06-12$78.82$145.72342,300——
2019-06-11$78.19$144.56417,500——
2019-06-10$79.10$146.24418,100——
2019-06-07$77.26$142.84328,700——
2019-06-06$76.46$141.36513,700——
2019-06-05$76.30$141.06756,700——
2019-06-04$74.83$138.351,041,700——
2019-06-03$71.98$133.081,021,700——
2019-05-31$71.19$131.62960,600——
2019-05-30$75.13$138.90462,700——
2019-05-29$75.11$138.86353,400——
2019-05-28$75.43$139.46406,100——
2019-05-24$75.64$139.84443,500——
2019-05-23$75.20$139.03772,500——
2019-05-22$76.57$141.56589,800——
2019-05-21$76.86$142.10329,200——
2019-05-20$75.20$139.03388,300——
2019-05-17$74.97$138.61418,600——
2019-05-16$76.78$141.95525,900——
2019-05-15$76.57$141.56466,800——
2019-05-14$76.54$141.01468,000——
2019-05-13$75.25$138.63497,600——
2019-05-10$78.03$143.75947,400——
2019-05-09$79.28$146.06600,100——
2019-05-08$78.35$144.34863,000——
2019-05-07$78.15$143.971,041,800——
2019-05-06$81.04$149.30646,100——
2019-05-03$81.14$149.48737,800——
2019-05-02$79.09$145.71736,300——
2019-05-01$80.77$148.801,209,500——
2019-04-30$82.59$152.151,043,200——
2019-04-29$80.54$148.38512,300——
2019-04-26$80.03$147.44324,000——
2019-04-25$78.51$144.64381,100——
2019-04-24$80.71$148.69284,400——
2019-04-23$81.27$149.72504,000——
2019-04-22$81.73$150.57354,200——
2019-04-18$82.04$151.14473,400——
2019-04-17$81.40$149.96535,700——
2019-04-16$81.72$150.55340,400——
2019-04-15$80.05$147.48385,700——
2019-04-12$80.19$147.73480,900——
2019-04-11$79.56$146.57358,900——
2019-04-10$78.34$144.32503,000——
2019-04-09$77.93$143.57418,100——
2019-04-08$79.49$146.44448,800——
2019-04-05$79.33$146.15416,200——
2019-04-04$79.02$145.58493,300——
2019-04-03$78.61$144.82965,100——
2019-04-02$76.95$141.76291,200——
2019-04-01$77.08$142.00491,000——
2019-03-29$75.13$138.41461,100——
2019-03-28$73.75$135.87978,600——
2019-03-27$73.16$134.78766,000——
2019-03-26$74.01$136.35514,100——
2019-03-25$73.57$135.54485,000——
2019-03-22$72.38$133.34465,900——
2019-03-21$75.38$138.87541,900——
2019-03-20$73.99$136.31518,500——
2019-03-19$75.49$139.07371,500——
2019-03-18$76.31$140.58524,400——
2019-03-15$75.25$138.631,073,000——
2019-03-14$75.82$139.68836,700——
2019-03-13$76.46$140.86825,500——
2019-03-12$77.44$142.67691,800——
2019-03-11$78.50$144.62387,700——
2019-03-08$77.64$143.04320,400——
2019-03-07$77.83$143.39574,300——
2019-03-06$77.91$143.53947,100——
2019-03-05$79.46$146.39808,900——
2019-03-04$79.83$147.07703,700——
2019-03-01$79.30$146.09777,100——
2019-02-28$77.81$143.35515,400——
2019-02-27$78.36$144.36582,100——
2019-02-26$78.70$144.991,103,400——
2019-02-25$79.42$146.311,448,300——
2019-02-22$81.29$149.76819,900——
2019-02-21$79.33$146.15557,300——
2019-02-20$80.47$148.25553,000——
2019-02-19$79.44$146.35640,500——
2019-02-15$78.76$145.10615,400——
2019-02-14$77.75$143.24652,900——
2019-02-13$78.84$144.75483,200——
2019-02-12$78.38$143.90608,900——
2019-02-11$76.09$139.70760,300——
2019-02-08$75.63$138.85660,600——
2019-02-07$76.45$140.36806,300——
2019-02-06$76.85$141.09673,100——
2019-02-05$75.82$139.20700,800——
2019-02-04$75.18$138.031,132,900——
2019-02-01$74.81$137.35939,500——
2019-01-31$75.05$137.791,470,200——
2019-01-30$72.78$133.622,151,700——
2019-01-29$70.96$130.28825,300——
2019-01-28$70.25$128.981,117,800——
2019-01-25$70.19$128.87819,200——
2019-01-24$68.93$126.55909,100——
2019-01-23$68.09$125.01854,700——
2019-01-22$69.53$127.66880,800——
2019-01-18$72.75$133.57884,800——
2019-01-17$70.60$129.621,048,600——
2019-01-16$68.54$125.84336,800——
2019-01-15$67.66$124.22366,200——
2019-01-14$67.59$124.09960,600——
2019-01-11$68.40$125.58549,000——
2019-01-10$68.38$125.54750,800——
2019-01-09$66.20$121.54509,000——
2019-01-08$65.66$120.55846,500——
2019-01-07$63.23$116.09613,200——
2019-01-04$62.77$115.24912,300——
2019-01-03$59.73$109.66545,400——
2019-01-02$61.57$113.04515,600——