Oshkosh Corporation (Holding Company)Common Stock (OSK)
116.23
+2.97 (2.62%)
Oshkosh Truck Corporation is a leading manufacturer of specialized vehicles, focused on producing innovative and high-performance solutions for a range of industries, including defense, firefighting, construction, and municipal services
The company designs and builds durable trucks, including military tactical vehicles and commercial vehicles, which are recognized for their ruggedness and reliability. In addition to vehicle manufacturing, Oshkosh also provides access to aftermarket services and support, ensuring longevity and optimal performance for their products. Through its commitment to engineering excellence and customer satisfaction, Oshkosh Truck Corporation plays a vital role in enhancing mobility and operational efficiency for its diverse clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 108.01 | 114.73 | 106.26 | 113.26 | 2,342,127 | 113.26 |
| 1/29/2025 | 96.05 | 97.25 | 95.60 | 95.63 | 785,494 | 95.63 |
| 1/28/2025 | 97.16 | 97.37 | 95.26 | 95.63 | 680,243 | 95.63 |
| 1/27/2025 | 97.01 | 98.60 | 96.43 | 97.38 | 734,771 | 97.38 |
| 1/24/2025 | 97.12 | 98.73 | 96.95 | 97.50 | 518,654 | 97.50 |
| 1/23/2025 | 96.10 | 97.06 | 95.82 | 96.20 | 407,516 | 96.20 |
| 1/22/2025 | 96.92 | 97.03 | 95.83 | 96.03 | 404,361 | 96.03 |
| 1/21/2025 | 97.09 | 98.45 | 96.69 | 97.27 | 431,827 | 97.27 |
| 1/17/2025 | 95.64 | 96.55 | 94.95 | 95.87 | 515,179 | 95.87 |
| 1/16/2025 | 94.31 | 94.96 | 93.66 | 94.52 | 334,405 | 94.52 |
| 1/15/2025 | 94.86 | 95.43 | 93.98 | 94.01 | 455,693 | 94.01 |
| 1/14/2025 | 92.18 | 93.35 | 91.49 | 93.02 | 523,131 | 93.02 |
| 1/13/2025 | 89.30 | 91.98 | 89.08 | 91.79 | 866,741 | 91.79 |
| 1/10/2025 | 90.53 | 91.87 | 89.39 | 89.56 | 700,062 | 89.56 |
| 1/08/2025 | 92.00 | 92.35 | 91.00 | 92.09 | 679,650 | 92.09 |
| 1/07/2025 | 92.90 | 94.12 | 92.36 | 92.73 | 685,226 | 92.73 |
| 1/06/2025 | 94.91 | 96.00 | 92.79 | 92.88 | 703,471 | 92.88 |
| 1/03/2025 | 94.09 | 94.35 | 92.65 | 94.24 | 455,915 | 94.24 |
| 1/02/2025 | 95.88 | 96.10 | 93.38 | 93.57 | 401,643 | 93.57 |
| 12/31/2024 | 94.10 | 0.00 | 95.07 | 95.07 | 0 | 95.07 |
| 12/30/2024 | 93.77 | 94.82 | 92.61 | 94.10 | 428,126 | 94.10 |
| 12/27/2024 | 94.54 | 95.64 | 93.51 | 94.35 | 359,211 | 94.35 |
| 12/26/2024 | 94.30 | 95.67 | 93.86 | 95.29 | 331,022 | 95.29 |
| 12/24/2024 | 94.53 | 94.90 | 94.11 | 94.72 | 181,201 | 94.72 |
| 12/23/2024 | 93.71 | 94.95 | 93.49 | 94.69 | 460,207 | 94.69 |
| 12/20/2024 | 93.69 | 95.93 | 93.66 | 93.84 | 1,218,266 | 93.84 |
| 12/19/2024 | 96.07 | 97.30 | 93.85 | 94.37 | 773,940 | 94.37 |
| 12/18/2024 | 98.39 | 99.28 | 95.24 | 95.27 | 918,409 | 95.27 |
| 12/17/2024 | 99.03 | 99.78 | 97.02 | 97.67 | 599,896 | 97.67 |
| 12/16/2024 | 99.95 | 101.52 | 99.02 | 99.10 | 796,123 | 99.10 |
| 12/13/2024 | 100.35 | 101.33 | 99.88 | 100.00 | 486,380 | 100.00 |
| 12/12/2024 | 101.37 | 103.13 | 101.28 | 101.45 | 616,686 | 101.45 |
| 12/11/2024 | 102.50 | 103.82 | 101.60 | 102.85 | 637,870 | 102.85 |
| 12/10/2024 | 101.50 | 103.22 | 100.50 | 101.49 | 916,795 | 101.49 |
| 12/09/2024 | 107.61 | 108.30 | 103.52 | 104.12 | 843,381 | 104.12 |
| 12/06/2024 | 112.65 | 113.44 | 103.18 | 106.63 | 1,756,418 | 106.63 |
| 12/05/2024 | 113.80 | 113.80 | 111.70 | 111.88 | 448,490 | 111.88 |
| 12/04/2024 | 112.27 | 114.94 | 112.27 | 113.43 | 509,472 | 113.43 |
| 12/03/2024 | 112.34 | 113.32 | 111.81 | 112.59 | 317,236 | 112.59 |
| 12/02/2024 | 113.29 | 114.24 | 112.10 | 112.13 | 386,005 | 112.13 |
| 11/29/2024 | 113.83 | 114.99 | 112.89 | 113.61 | 179,196 | 113.61 |
| 11/27/2024 | 113.97 | 114.99 | 112.10 | 112.77 | 406,991 | 112.77 |
| 11/26/2024 | 113.00 | 113.93 | 112.64 | 113.58 | 302,536 | 113.58 |
| 11/25/2024 | 112.82 | 115.70 | 112.82 | 114.14 | 373,540 | 114.14 |
| 11/22/2024 | 109.66 | 111.97 | 109.20 | 111.81 | 263,962 | 111.81 |
| 11/21/2024 | 108.87 | 110.03 | 107.97 | 109.33 | 626,715 | 109.33 |
| 11/20/2024 | 107.84 | 108.38 | 106.84 | 107.96 | 282,151 | 107.96 |
| 11/19/2024 | 107.46 | 108.46 | 106.74 | 107.81 | 364,388 | 107.81 |
| 11/18/2024 | 108.94 | 110.34 | 108.67 | 109.23 | 578,269 | 109.23 |
| 11/15/2024 | 111.80 | 112.27 | 107.84 | 108.60 | 469,427 | 108.60 |
| 11/14/2024 | 111.26 | 113.19 | 110.38 | 111.66 | 580,227 | 111.66 |
| 11/13/2024 | 111.53 | 112.42 | 110.27 | 110.42 | 490,489 | 110.42 |
| 11/12/2024 | 111.94 | 112.34 | 110.75 | 111.22 | 459,545 | 111.22 |
| 11/11/2024 | 112.88 | 113.89 | 112.38 | 112.54 | 343,538 | 112.54 |
| 11/08/2024 | 111.76 | 112.96 | 110.66 | 111.63 | 513,976 | 111.63 |
| 11/07/2024 | 114.77 | 114.86 | 112.17 | 112.26 | 615,785 | 112.26 |
| 11/06/2024 | 112.00 | 115.96 | 111.28 | 115.52 | 895,695 | 115.52 |
| 11/05/2024 | 102.61 | 105.25 | 102.20 | 105.13 | 420,333 | 105.13 |
| 11/04/2024 | 102.89 | 104.99 | 102.44 | 102.93 | 492,801 | 102.93 |
| 11/01/2024 | 102.89 | 104.98 | 102.06 | 103.19 | 555,307 | 103.19 |
| 10/31/2024 | 104.58 | 105.93 | 102.21 | 102.24 | 770,124 | 102.24 |