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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.07$163.00312,500——
2020-12-30$85.66$162.22537,700——
2020-12-29$84.68$160.37703,400——
2020-12-28$86.09$163.04484,300——
2020-12-24$85.61$162.13194,200——
2020-12-23$85.40$161.73475,800——
2020-12-22$83.86$158.81427,000——
2020-12-21$84.69$160.38350,100——
2020-12-18$85.75$162.391,177,700——
2020-12-17$86.28$163.40463,800——
2020-12-16$86.40$163.62471,500——
2020-12-15$87.68$166.05557,700——
2020-12-14$85.81$162.51478,600——
2020-12-11$86.38$163.591,257,400——
2020-12-10$85.42$161.771,458,500——
2020-12-09$85.57$162.05558,800——
2020-12-08$84.75$160.50561,100——
2020-12-07$83.41$157.96807,300——
2020-12-04$84.61$160.23647,900——
2020-12-03$81.56$154.46513,900——
2020-12-02$80.76$152.941,196,400——
2020-12-01$82.49$156.22880,200——
2020-11-30$80.50$152.45770,400——
2020-11-27$83.51$158.15238,400——
2020-11-25$84.33$159.70591,200——
2020-11-24$86.92$164.61706,900——
2020-11-23$84.64$160.291,267,000——
2020-11-20$80.55$152.54756,200——
2020-11-19$80.19$151.86693,000——
2020-11-18$79.23$150.04777,200——
2020-11-17$76.65$145.16574,100——
2020-11-16$78.79$149.21684,800——
2020-11-13$75.53$143.04547,400——
2020-11-12$74.02$139.55727,600——
2020-11-11$73.49$138.55540,800——
2020-11-10$74.68$140.80573,300——
2020-11-09$74.00$139.52723,600——
2020-11-06$68.56$129.26407,700——
2020-11-05$69.97$131.92531,000——
2020-11-04$69.36$130.77782,800——
2020-11-03$73.10$137.82775,500——
2020-11-02$70.41$132.75867,700——
2020-10-30$67.36$127.00605,400——
2020-10-29$69.30$130.65970,100——
2020-10-28$71.19$134.22435,800——
2020-10-27$73.46$138.50704,600——
2020-10-26$76.08$143.44347,300——
2020-10-23$78.42$147.85283,100——
2020-10-22$78.10$147.25333,200——
2020-10-21$78.00$147.06447,400——
2020-10-20$80.05$150.92419,600——
2020-10-19$80.70$152.15400,700——
2020-10-16$80.05$150.92353,900——
2020-10-15$79.47$149.83213,900——
2020-10-14$78.44$147.89179,800——
2020-10-13$78.64$148.26341,100——
2020-10-12$79.57$150.02202,700——
2020-10-09$78.37$147.75230,800——
2020-10-08$78.62$148.23274,100——
2020-10-07$78.17$147.38313,000——
2020-10-06$76.16$143.59464,100——
2020-10-05$77.10$145.36349,800——
2020-10-02$74.44$140.34450,700——
2020-10-01$73.25$138.10426,600——
2020-09-30$73.50$138.57409,100——
2020-09-29$72.79$137.23236,800——
2020-09-28$73.17$137.95292,700——
2020-09-25$71.73$135.24258,600——
2020-09-24$71.33$134.48342,400——
2020-09-23$70.85$133.58338,400——
2020-09-22$72.61$136.89302,300——
2020-09-21$72.83$137.31528,800——
2020-09-18$77.60$146.30816,600——
2020-09-17$79.11$149.15509,800——
2020-09-16$78.32$147.66524,800——
2020-09-15$77.21$145.57420,700——
2020-09-14$77.40$145.93400,300——
2020-09-11$76.99$145.15344,500——
2020-09-10$75.35$142.06399,000——
2020-09-09$76.53$144.29366,600——
2020-09-08$75.80$142.91468,400——
2020-09-04$78.49$147.98370,900——
2020-09-03$77.73$146.55358,700——
2020-09-02$79.04$149.02213,800——
2020-09-01$78.77$148.51267,700——
2020-08-31$77.01$145.19278,100——
2020-08-28$78.77$148.51237,200——
2020-08-27$78.27$147.57204,200——
2020-08-26$77.70$146.49208,300——
2020-08-25$77.59$146.28255,800——
2020-08-24$78.84$148.64218,400——
2020-08-21$77.62$146.34362,400——
2020-08-20$77.50$146.11449,700——
2020-08-19$78.82$148.60250,200——
2020-08-18$79.00$148.94328,900——
2020-08-17$80.04$150.90390,800——
2020-08-14$80.80$152.34418,700——
2020-08-13$81.33$152.77316,800——
2020-08-12$83.29$156.45381,400——
2020-08-11$83.63$157.09358,200——
2020-08-10$82.88$155.68285,800——
2020-08-07$80.86$151.89297,100——
2020-08-06$79.98$150.23368,900——
2020-08-05$80.28$150.80260,900——
2020-08-04$78.62$147.68336,100——
2020-08-03$79.83$149.95493,000——
2020-07-31$78.72$147.87491,800——
2020-07-30$80.28$150.80554,100——
2020-07-29$80.49$151.19342,500——
2020-07-28$79.38$149.11360,500——
2020-07-27$80.61$151.42408,600——
2020-07-24$78.65$147.74149,100——
2020-07-23$79.41$149.16373,400——
2020-07-22$79.19$148.75372,800——
2020-07-21$77.86$146.25312,700——
2020-07-20$75.64$142.08367,300——
2020-07-17$77.17$144.96262,900——
2020-07-16$77.40$145.39291,300——
2020-07-15$77.80$146.14483,700——
2020-07-14$75.27$141.39514,700——
2020-07-13$73.24$137.57524,600——
2020-07-10$72.04$135.32389,100——
2020-07-09$70.23$131.92743,000——
2020-07-08$71.00$133.37468,400——
2020-07-07$70.15$131.77349,900——
2020-07-06$71.76$134.79466,300——
2020-07-02$71.79$134.85379,400——
2020-07-01$70.23$131.92406,000——
2020-06-30$71.62$134.53499,300——
2020-06-29$71.48$134.27292,500——
2020-06-26$69.29$130.15624,800——
2020-06-25$70.08$131.64516,900——
2020-06-24$69.42$130.40382,600——
2020-06-23$72.66$136.48437,600——
2020-06-22$72.55$136.28426,400——
2020-06-19$73.47$138.01547,600——
2020-06-18$73.78$138.59307,500——
2020-06-17$74.44$139.83371,200——
2020-06-16$75.12$141.10506,000——
2020-06-15$73.34$137.76455,000——
2020-06-12$71.65$134.59599,900——
2020-06-11$71.02$133.40616,200——
2020-06-10$78.51$147.47534,600——
2020-06-09$82.67$155.29546,900——
2020-06-08$85.26$160.15895,100——
2020-06-05$83.51$156.86589,700——
2020-06-04$80.94$152.04927,300——
2020-06-03$75.66$142.12361,700——
2020-06-02$72.88$136.90473,900——
2020-06-01$72.26$135.73332,400——
2020-05-29$71.82$134.91416,400——
2020-05-28$73.18$137.46463,200——
2020-05-27$75.07$141.01731,700——
2020-05-26$70.23$131.92583,700——
2020-05-22$65.66$123.33490,500——
2020-05-21$65.93$123.84574,700——
2020-05-20$66.09$124.14366,400——
2020-05-19$64.30$120.78582,900——
2020-05-18$65.81$123.62563,500——
2020-05-15$61.01$114.60298,800——
2020-05-14$59.66$112.06461,500——
2020-05-13$59.27$110.77420,900——
2020-05-12$60.83$113.68325,700——
2020-05-11$64.30$120.17768,000——
2020-05-08$66.65$124.56382,700——
2020-05-07$63.31$118.32325,100——
2020-05-06$62.62$117.03350,100——
2020-05-05$63.65$118.95474,600——
2020-05-04$62.53$116.86709,100——
2020-05-01$63.65$118.95501,300——
2020-04-30$67.53$126.21709,500——
2020-04-29$72.44$135.38716,400——
2020-04-28$67.32$125.81565,600——
2020-04-27$66.79$124.82530,200——
2020-04-24$63.47$118.62421,700——
2020-04-23$63.43$118.54390,600——
2020-04-22$62.46$116.73348,900——
2020-04-21$62.09$116.04725,200——
2020-04-20$65.00$121.48760,600——
2020-04-17$63.85$119.33646,500——
2020-04-16$60.23$112.56717,600——
2020-04-15$61.55$115.03536,900——
2020-04-14$66.18$123.68614,700——
2020-04-13$63.50$118.67523,600——
2020-04-09$65.74$122.861,479,500——
2020-04-08$63.90$119.42888,300——
2020-04-07$63.05$117.83968,200——
2020-04-06$64.81$121.121,196,800——
2020-04-03$62.08$116.02620,000——
2020-04-02$63.88$119.38750,300——
2020-04-01$64.12$119.831,022,900——
2020-03-31$64.33$120.231,527,400——
2020-03-30$61.72$115.35656,600——
2020-03-27$57.92$108.25621,200——
2020-03-26$62.30$116.43526,900——
2020-03-25$58.88$110.04930,400——
2020-03-24$55.00$102.79992,900——
2020-03-23$48.78$91.161,025,300——
2020-03-20$50.70$94.75964,700——
2020-03-19$53.46$99.91720,300——
2020-03-18$52.84$98.751,002,900——
2020-03-17$58.40$109.141,268,100——
2020-03-16$53.75$100.45846,300——
2020-03-13$60.00$112.13898,600——
2020-03-12$58.39$109.121,015,500——
2020-03-11$62.52$116.84889,500——
2020-03-10$66.00$123.35870,200——
2020-03-09$62.67$117.12891,100——
2020-03-06$69.29$129.49725,500——
2020-03-05$70.61$131.961,426,400——
2020-03-04$75.63$141.34723,200——
2020-03-03$74.70$139.611,066,000——
2020-03-02$76.47$142.911,177,600——
2020-02-28$72.15$134.841,253,000——
2020-02-27$73.88$138.07967,500——
2020-02-26$76.71$143.36774,500——
2020-02-25$76.69$143.32685,200——
2020-02-24$80.77$150.95712,900——
2020-02-21$84.69$158.28561,800——
2020-02-20$84.69$158.28562,000——
2020-02-19$84.22$157.40631,400——
2020-02-18$85.00$158.85873,600——
2020-02-14$84.13$157.23419,400——
2020-02-13$85.18$159.19717,100——
2020-02-12$85.49$159.211,125,800——
2020-02-11$84.99$158.281,110,800——
2020-02-10$86.96$161.95490,700——
2020-02-07$87.23$162.45747,500——
2020-02-06$90.33$168.22702,700——
2020-02-05$92.56$172.38715,400——
2020-02-04$90.28$168.131,092,900——
2020-02-03$88.29$164.421,114,300——
2020-01-31$86.04$160.231,371,300——
2020-01-30$87.31$162.601,049,000——
2020-01-29$87.05$162.121,447,500——
2020-01-28$89.13$165.99811,800——
2020-01-27$87.87$163.64843,200——
2020-01-24$89.30$166.31649,900——
2020-01-23$89.62$166.90575,700——
2020-01-22$89.75$167.14537,500——
2020-01-21$90.40$168.35524,400——
2020-01-17$91.77$170.91551,400——
2020-01-16$91.91$171.17501,200——
2020-01-15$91.45$170.31560,100——
2020-01-14$91.39$170.20560,100——
2020-01-13$92.13$171.58470,900——
2020-01-10$92.35$171.99870,200——
2020-01-09$93.59$174.29474,700——
2020-01-08$94.26$175.54762,800——
2020-01-07$94.66$176.29468,000——
2020-01-06$93.65$174.41357,600——
2020-01-03$94.29$175.60470,000——
2020-01-02$94.68$176.32572,700——