Oshkosh Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 115.03 | 117.05 | 113.15 | 116.10 | 111.81 | 19 |
| 2024-07-25 | 109.20 | 113.76 | 107.95 | 113.33 | 109.15 | 16 |
| 2024-07-23 | 109.58 | 111.25 | 109.58 | 111.25 | 107.14 | 26 |
| 2024-07-22 | 107.13 | 108.85 | 107.09 | 108.83 | 104.81 | 114 |
| 2024-07-19 | 108.94 | 111.02 | 106.96 | 107.85 | 103.87 | 47 |
| 2024-07-18 | 111.24 | 113.65 | 110.12 | 110.99 | 106.89 | 6 |
| 2024-07-17 | 112.55 | 113.69 | 111.21 | 111.21 | 107.10 | 56 |
| 2024-07-16 | 109.20 | 112.80 | 109.08 | 112.67 | 108.51 | 63 |
| 2024-07-15 | 109.88 | 110.85 | 107.54 | 109.46 | 105.42 | 134 |
| 2024-07-12 | 107.47 | 108.77 | 106.01 | 108.27 | 104.27 | 17 |
| 2024-07-11 | 104.31 | 106.53 | 103.90 | 106.53 | 102.60 | 52 |
| 2024-07-10 | 102.45 | 103.63 | 102.21 | 102.86 | 99.062 | 3 |
| 2024-07-09 | 103.71 | 104.31 | 102.58 | 102.90 | 99.100 | 134 |
| 2024-07-08 | 102.26 | 104.29 | 102.26 | 103.82 | 99.986 | 5 |
| 2024-07-05 | 104.59 | 105.49 | 103.12 | 103.12 | 99.317 | 36 |
| 2024-07-03 | 105.00 | 106.81 | 105.00 | 106.15 | 102.23 | 140 |
| 2024-07-02 | 105.50 | 106.17 | 105.50 | 106.17 | 102.25 | 101 |
| 2024-07-01 | 108.30 | 108.30 | 105.92 | 106.13 | 102.21 | 306 |
| 2024-06-28 | 106.75 | 107.52 | 106.74 | 106.76 | 102.82 | 204 |
| 2024-06-27 | 104.00 | 106.35 | 104.00 | 104.42 | 100.56 | 130 |
| 2024-06-26 | 106.35 | 106.35 | 104.62 | 105.03 | 101.15 | 67 |
| 2024-06-25 | 105.88 | 108.28 | 104.68 | 105.47 | 101.58 | 23 |
| 2024-06-24 | 107.55 | 109.66 | 107.55 | 108.28 | 104.28 | 70 |
| 2024-06-21 | 106.59 | 109.00 | 106.45 | 106.45 | 102.52 | 8 |
| 2024-06-20 | 105.52 | 107.32 | 105.52 | 107.14 | 103.18 | 12 |
| 2024-06-18 | 105.51 | 105.51 | 105.51 | 105.51 | 101.61 | 36 |
| 2024-06-17 | 104.95 | 105.69 | 104.84 | 105.69 | 101.78 | 73 |
| 2024-06-12 | 109.92 | 110.78 | 108.47 | 108.47 | 104.46 | 38 |
| 2024-06-11 | 108.78 | 108.78 | 108.28 | 108.60 | 104.59 | 70 |
| 2024-06-10 | 107.53 | 110.73 | 107.53 | 110.00 | 105.94 | 23 |
| 2024-06-07 | 108.65 | 110.45 | 108.65 | 110.45 | 106.37 | 3 |
| 2024-06-06 | 111.58 | 112.90 | 110.66 | 110.66 | 106.57 | 36 |
| 2024-06-05 | 110.76 | 111.98 | 110.56 | 111.91 | 107.78 | 4 |
| 2024-06-04 | 109.90 | 110.47 | 108.00 | 110.47 | 106.39 | 108 |
| 2024-06-03 | 114.78 | 115.25 | 110.12 | 110.84 | 106.75 | 119 |
| 2024-05-31 | 111.93 | 113.55 | 111.93 | 112.66 | 108.50 | 11 |
| 2024-05-30 | 109.40 | 112.87 | 109.40 | 112.87 | 108.70 | 9 |
| 2024-05-29 | 111.25 | 111.57 | 110.31 | 111.36 | 107.25 | 16 |
| 2024-05-28 | 115.64 | 116.32 | 113.76 | 113.76 | 109.55 | 16,379 |
| 2024-05-24 | 118.98 | 118.98 | 115.17 | 115.94 | 111.66 | 5 |
| 2024-05-23 | 117.14 | 117.14 | 115.81 | 115.81 | 111.53 | 5 |
| 2024-05-22 | 118.00 | 118.73 | 117.70 | 117.96 | 113.60 | 8 |
| 2024-05-21 | 118.64 | 120.37 | 116.95 | 118.09 | 113.73 | 8 |
| 2024-05-20 | 117.52 | 118.53 | 117.24 | 118.53 | 114.15 | 6 |
| 2024-05-17 | 115.38 | 118.87 | 115.38 | 116.91 | 112.59 | 44 |
| 2024-05-16 | 120.90 | 122.51 | 117.29 | 117.29 | 112.96 | 177 |
| 2024-05-15 | 122.22 | 123.41 | 121.19 | 121.45 | 116.97 | 64 |
| 2024-05-14 | 122.19 | 122.79 | 120.92 | 121.15 | 116.68 | 95 |
| 2024-05-13 | 122.52 | 122.64 | 119.98 | 121.99 | 117.49 | 5 |
| 2024-05-10 | 119.96 | 122.46 | 119.96 | 121.94 | 117.44 | 58 |
| 2024-05-09 | 115.32 | 118.59 | 115.32 | 118.28 | 113.47 | 113 |
| 2024-05-08 | 115.73 | 117.95 | 115.45 | 117.01 | 112.25 | 8 |
| 2024-05-07 | 117.07 | 117.84 | 117.07 | 117.73 | 112.94 | 3 |
| 2024-05-03 | 114.94 | 116.10 | 114.24 | 114.24 | 109.59 | 11 |
| 2024-05-02 | 114.15 | 114.15 | 112.57 | 112.57 | 107.99 | 13 |
| 2024-05-01 | 111.86 | 114.10 | 111.86 | 111.96 | 107.41 | 50 |
| 2024-04-30 | 114.13 | 115.79 | 112.89 | 113.62 | 109.00 | 100 |
| 2024-04-29 | 120.30 | 120.30 | 117.25 | 118.43 | 113.61 | 253 |
| 2024-04-26 | 120.80 | 120.80 | 117.78 | 118.00 | 113.20 | 125 |
| 2024-04-25 | 122.26 | 122.79 | 117.57 | 119.68 | 114.81 | 34 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.5700 USD |
| 2026-05-26 | 0.5700 USD |
| 2026-02-16 | 0.5700 USD |
| 2025-11-14 | 0.5100 USD |
| 2025-08-19 | 0.5100 USD |
| 2025-05-15 | 0.5100 USD |
| 2025-02-14 | 0.5100 USD |
| 2024-11-15 | 0.4600 USD |
| 2024-08-16 | 0.4600 USD |
| 2024-05-10 | 0.4600 USD |
| 2024-02-14 | 0.4600 USD |
| 2023-11-10 | 0.4100 USD |
| 2023-08-16 | 0.4100 USD |
| 2023-05-12 | 0.4100 USD |
| 2023-02-15 | 0.4100 USD |
| 2022-11-10 | 0.3700 USD |
| 2022-08-12 | 0.3700 USD |
| 2022-05-12 | 0.3700 USD |
| 2022-02-10 | 0.3700 USD |
| 2021-11-12 | 0.3700 USD |
| 2021-08-13 | 0.3300 USD |
| 2021-05-13 | 0.3300 USD |
| 2021-02-11 | 0.3300 USD |
| 2020-11-13 | 0.3300 USD |
| 2020-08-14 | 0.3000 USD |
| 2020-05-14 | 0.3000 USD |
| 2020-02-13 | 0.3000 USD |
| 2019-11-15 | 0.3000 USD |
| 2019-08-16 | 0.2700 USD |
| 2019-05-15 | 0.2700 USD |
| 2019-02-14 | 0.2700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.