Oshkosh Stock Price History, OSK Historical Prices

Add to My Stocks
$83.8 $1.19 (1.4%) OSK stock closing price Feb 22, 2018 (Closing)

Oshkosh stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Oshkosh P/E ratio data for the stock. The Oshkosh stock price history chart shows that the stock price reached a high of $96.24 on Jan 26, 2018, and a low of $30.33 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 85.17 86.91 83.52 83.8 1,387,544 19.76 0.87
2018-02-21 84.24 86.38 84.24 84.99 730,499 20.05 0.88
2018-02-20 84.44 85.65 83.85 84.43 1,045,358 19.91 0.88
2018-02-16 87.04 87.72 84.01 84.99 755,764 20.05 0.88
2018-02-15 87.4 87.88 86.08 87.04 777,061 20.53 0.9
2018-02-14 84.9 86.88 84.58 86.62 789,623 20.43 0.9
2018-02-13 85.55 86.39 84.81 85.37 644,273 20.13 0.89
2018-02-12 86.96 87.87 85.66 86.15 793,572 20.32 0.9
2018-02-09 85.1 87.45 83.62 86.52 1,259,963 20.41 0.9
2018-02-08 85.36 87.55 83.25 83.29 1,538,328 19.64 0.87
2018-02-07 84.79 86.31 84.79 85.12 737,735 20.08 0.88
2018-02-06 81.97 85.66 80.78 85.14 1,581,376 20.08 0.88
2018-02-05 85.68 86.62 83.94 84.25 1,440,058 19.87 0.88
2018-02-02 91.34 91.34 87.31 87.45 937,189 20.63 0.91
2018-02-01 90.13 93.2 90.04 92.28 837,308 21.76 0.96
2018-01-31 92.96 93.86 90.54 90.72 709,285 21.4 0.94
2018-01-30 91.6 92.68 90.57 92.15 845,331 21.73 0.96
2018-01-29 95.04 95.96 92.36 92.68 992,286 21.86 0.96
2018-01-26 95.74 96.65 94.11 96.24 1,013,596 25.6 1
2018-01-25 98.71 100.26 92.9 95.33 1,911,019 25.35 1.05
2018-01-24 94.9 94.9 92.21 93.04 795,955 24.75 1.02
2018-01-23 94.36 94.66 93.01 94.09 656,657 25.02 1.03
2018-01-22 94.88 94.88 92.12 93.98 758,465 25 1.03
2018-01-19 91.82 94.93 91.46 94.85 1,244,372 25.23 1.04
2018-01-18 90.72 91.53 90.18 91.15 732,039 24.24 1
2018-01-17 91.25 91.64 89.91 90.74 635,798 24.13 1
2018-01-16 92.96 93.28 90.77 91.02 512,143 24.21 1
2018-01-10 91.08 91.7 89.94 90.16 589,881 23.98 0.99
2018-01-09 90.98 91.54 90.29 90.94 301,778 24.19 1
2018-01-08 89.97 91.2 89.55 90.66 353,608 24.11 0.99
2018-01-05 91.37 91.62 89.04 89.97 623,517 23.93 0.99
2018-01-04 92.75 93.28 91.14 91.28 731,883 24.28 1
2018-01-03 92.29 92.82 90.81 92.03 547,116 24.48 1.01
2018-01-02 91.25 92.48 91.23 92.17 575,253 24.51 1.01
2017-12-29 91.39 92 90.53 90.89 354,637 24.17 1
2017-12-28 91.26 91.54 90.61 90.97 361,127 24.19 1
2017-12-27 91.52 92.06 90.85 91.17 459,807 24.25 1
2017-12-26 91.47 91.93 90.87 91.34 320,620 24.29 1
2017-12-22 91.21 91.66 89.71 91.4 362,962 24.31 1
2017-12-21 90.66 91.29 90.22 91.11 334,883 24.23 1
2017-12-20 90.73 91.11 89.15 90.18 535,040 23.98 0.99
2017-12-19 90.65 90.65 88.98 89.71 444,941 23.86 0.98
2017-12-18 89.34 90.93 88.61 90.31 471,721 24.02 0.99
2017-12-15 88.2 89.41 87.93 88.57 1,063,422 23.56 0.97
2017-12-14 89.5 90.11 87.66 87.72 619,414 23.33 0.96
2017-12-13 88.18 90.32 88.14 89.1 1,017,834 23.7 0.98
2017-12-12 88.93 89.11 88.19 88.38 611,179 23.51 0.97
2017-12-11 88.99 89.18 88.4 88.46 484,051 23.53 0.97
2017-12-08 88.64 89.16 86.96 88.78 639,346 23.61 0.97
2017-12-07 87.72 88.59 87.17 88 1,098,345 23.4 0.97
2017-12-06 89.14 89.2 87.67 87.91 740,659 23.38 0.96
2017-12-05 91.91 91.91 89.55 89.57 717,838 23.82 0.98
2017-12-04 90.6 93.1 90.5 92.1 1,103,049 24.5 1.01
2017-12-01 90 90.26 86.45 88.89 696,290 23.64 0.98
2017-11-30 89.02 91.44 88.91 90.04 957,131 23.95 0.99
2017-11-29 87.5 89.11 87.17 88.88 805,303 23.64 0.98
2017-11-28 85.73 87.49 85.43 87.49 588,493 23.27 0.96
2017-11-27 86.45 87.12 85.4 85.76 485,471 22.81 0.94
2017-11-24 86.49 86.85 86.01 86.35 215,021 22.97 0.95
2017-11-23 0 0 0 85.9 0 - -
2017-11-22 86.61 86.91 85.31 85.9 566,004 22.85 0.94
2017-11-21 86.83 87.4 85.86 86.23 607,992 22.93 0.95
2017-11-20 85.09 86.85 84.91 86.59 532,508 23.03 0.95
2017-11-17 84.15 85.64 83.94 85.27 605,562 22.68 0.94
2017-11-16 84.39 85.81 84.32 84.6 565,982 22.5 0.93
2017-11-15 85.3 85.33 83.5 84.06 772,513 22.36 0.92
2017-11-14 84.93 86.46 84.93 85.81 836,180 22.82 0.94
2017-11-13 84.38 85.65 84.14 85.51 605,777 22.74 0.94
2017-11-10 83.41 85.12 83.4 84.9 519,956 22.58 0.93
2017-11-09 84.55 84.63 83.28 83.86 697,784 22.3 0.92
2017-11-08 87 87.11 84.77 85.05 1,082,998 22.62 0.93
2017-11-07 88.56 88.92 86.76 87.29 703,549 23.22 0.96
2017-11-06 87.27 88.27 87.11 88.12 582,988 23.44 0.97
2017-11-03 87 87.22 86.04 86.64 552,760 23.04 0.95
2017-11-02 87.86 88.68 87 87.03 752,178 23.15 0.95
2017-11-01 92.8 93.3 86.49 87.66 1,473,260 23.31 0.96
2017-10-31 92 94.16 90.36 91.56 1,384,247 27.33 1.03
2017-10-30 90.94 90.94 89.5 89.57 991,088 26.74 1.01
2017-10-27 90.22 91.18 90.03 91.02 609,638 27.17 1.03
2017-10-26 89.23 90.91 88.76 90.61 612,340 27.05 1.02
2017-10-25 89.01 89.75 88.33 89.18 796,958 26.62 1.01
2017-10-24 87.9 89.98 87.89 89.68 886,954 26.77 1.01
2017-10-23 87.18 87.65 86.82 87.09 466,616 26 0.98
2017-10-20 87.28 87.4 86.6 87.13 421,689 26.01 0.98
2017-10-19 86.51 87.18 85.5 87.03 677,303 25.98 0.98
2017-10-18 87.05 87.24 86.76 86.87 472,221 25.93 0.98
2017-10-17 87.55 87.67 86.76 86.9 488,436 25.94 0.98
2017-10-16 87.79 88.2 87.41 87.83 399,482 26.22 0.99
2017-10-13 87.94 88.2 86.95 87.05 344,223 25.99 0.98
Get more Data

Oshkosh Stock History Chart

View OSK PE ratio, PS ratio stocks charts and compare with peers.
OSK Chart
Note: Compare Oshkosh stock price history with the index and industry peers.

Oshkosh Stock Price History: Past 5 years

Max Stock Price96.24Jan 26,2018
Min Stock Price30.33Feb 11,2016
Avg Stock Price53.71

Oshkosh Historical PE ratio: Past 5 years

Max PE Ratio27.33Oct 31,2017
Min PE Ratio10.81Jan 28,2016
Avg PE Ratio16.83

Oshkosh Historical PS ratio: Past 5 years

Max PS Ratio1.05Jan 25,2018
Min PS Ratio0.37Feb 11,2016
Avg PS Ratio0.63

OSK Industry Peers

Company Price Change (%)
Faurecia Sa (FURCY)28.650 (0%)
Wabco (WBC)140.242.07 (1.45%)
Supreme Industries (STS)1651 (0.6%)
Stoneridge (SRI)22.780.34 (1.47%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)15.720.05 (0.32%)
Marketing Worldwide (MWWC)00 (0%)

We provide Oshkosh share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Oshkosh stock analysis. Oshkosh stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,387,544 typically implies breaking news or earnings release. The closing price was $83.8 and 1,387,544 shares of OSK were traded on Feb 22, 2018. Oshkosh historical P/S ratio was at a high of 1.05 on Jan 25, 2018 and a low of 0.37 on Feb 11, 2016.