Oshkosh Stock Price History, OSK Historical Prices

Add to My Stocks
$70 $1.15 (1.67%) OSK stock closing price Jun 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
2018-06-22 69.83 70.22 69 70 865,150 13.65 0.7
2018-06-20 70.39 70.39 69 70.18 824,618 13.68 0.7
2018-06-19 70.7 70.86 69.31 70.06 782,662 13.66 0.7
2018-06-18 71.52 72.25 71.26 71.72 584,652 13.98 0.72
2018-06-15 71.8 72.71 70.51 71.99 1,130,655 14.03 0.72
2018-06-14 74.03 74.15 72.42 72.59 580,925 14.15 0.72
2018-06-13 75.66 75.66 73.96 74.16 684,949 14.46 0.74
2018-06-12 75.51 76.36 75.02 75.54 321,589 14.73 0.75
2018-06-11 75.42 76.16 75.07 75.47 278,473 14.71 0.75
2018-06-08 74.74 75.7 74.48 75.55 507,092 14.73 0.75
2018-06-07 75.53 75.91 74.61 74.81 473,971 14.58 0.75
2018-06-06 74.44 75.92 74.09 75.59 702,181 14.74 0.75
2018-06-05 73.75 74.48 73.62 74.08 494,232 14.44 0.74
2018-06-04 74.25 74.82 73.35 73.92 466,863 14.41 0.74
2018-06-01 73.48 74.05 73.08 73.82 837,186 14.39 0.74
2018-05-31 76.63 76.71 71.89 72.75 929,546 14.18 0.73
2018-05-30 75.99 76.76 75.9 76.42 614,139 14.9 0.76
2018-05-29 75.71 76.35 74.57 75.55 714,699 14.73 0.75
2018-05-25 77.21 77.44 75.9 76.27 1,297,919 14.87 0.76
2018-05-24 77.38 78.34 77.15 77.6 464,100 15.13 0.77
2018-05-23 77.45 78.18 76.69 77.75 545,322 15.16 0.78
2018-05-22 79.39 79.72 77.68 77.82 883,874 15.17 0.78
2018-05-21 78.08 79.73 78.08 79.32 968,718 15.46 0.79
2018-05-18 76.5 77.37 76.47 77.2 539,502 15.05 0.77
2018-05-17 75.55 77.06 75.55 76.48 400,872 14.91 0.76
2018-05-16 75.03 76.01 75.03 75.57 683,422 14.73 0.75
2018-05-15 74.43 75.38 73.86 74.96 422,606 14.61 0.75
2018-05-14 73.93 74.97 73.93 74.77 423,641 14.58 0.75
2018-05-11 74.36 74.82 73.38 73.57 550,839 14.34 0.73
2018-05-10 73.3 75.04 73.3 74.26 585,332 14.48 0.74
2018-05-09 73.79 74 73.1 73.3 484,858 14.29 0.73
2018-05-08 73.44 74.24 72.79 73.48 553,947 14.32 0.73
2018-05-07 72.93 73.87 72.82 73.32 655,415 14.29 0.73
2018-05-04 71.51 72.83 70.96 72.38 389,935 14.11 0.72
2018-05-03 70.45 72.37 69.36 71.92 655,740 14.02 0.72
2018-05-02 71.12 72.14 70.73 70.79 871,538 13.8 0.71
2018-05-01 71.83 71.94 69.83 71.05 1,152,721 13.85 0.71
2018-04-30 72.82 73.53 72.15 72.16 560,009 14.07 0.72
2018-04-27 72.8 73.41 71.07 72.34 2,172,337 14.1 0.72
2018-04-26 77.5 77.5 72.24 72.75 1,408,993 17.16 0.76
2018-04-25 74.22 75.48 73.15 74.41 1,053,237 17.55 0.77
2018-04-24 81.48 81.73 73.59 74.56 1,104,259 17.59 0.77
2018-04-23 81.16 81.42 80.51 80.83 466,637 19.06 0.84
2018-04-20 81.39 81.85 80.31 81.06 995,724 19.12 0.84
2018-04-19 81.43 81.75 80.26 81.11 601,411 19.13 0.84
2018-04-18 80.68 81.92 80.08 81.63 511,953 19.25 0.85
2018-04-17 79.5 80.61 79.21 80.06 848,153 18.88 0.83
2018-04-16 78.52 79.01 77.77 78.65 319,516 18.55 0.82
2018-04-13 78.53 78.53 77.24 77.66 393,589 18.32 0.81
2018-04-12 76.98 78.05 76.73 77.83 453,388 18.36 0.81
2018-04-11 76.7 77.49 76.15 76.52 355,043 18.05 0.8
2018-04-10 76.92 78.14 76.59 77.46 322,785 18.27 0.8
2018-04-09 76.49 77.27 75.49 75.59 407,832 17.83 0.79
2018-04-06 78.44 78.83 74.89 76.02 326,228 17.93 0.79
2018-04-05 77.83 79.49 77.83 79.05 1,011,832 18.64 0.82
2018-04-04 75.19 77.89 75.05 77.72 597,891 18.33 0.81
2018-04-03 75.25 76.99 74.94 76.69 635,146 18.09 0.8
2018-04-02 77.01 77.29 74.07 74.95 436,211 17.68 0.78
2018-03-30 0 0 0 77.27 0 - -
2018-03-29 76.67 77.8 76.67 77.27 475,509 18.22 0.8
2018-03-28 76.83 77.35 75.94 76.24 548,242 17.98 0.79
2018-03-27 79.04 79.58 76.65 77.05 522,053 18.17 0.8
2018-03-26 77.25 78.97 76.12 78.68 958,525 18.56 0.82
2018-03-23 77.36 78.49 75.96 75.99 957,075 17.92 0.79
2018-03-22 78.68 79.29 76.91 76.98 855,871 18.16 0.8
2018-03-21 79.13 80.51 78.7 79.6 688,282 18.77 0.83
2018-03-20 79.12 81.23 78.69 79.55 670,394 18.76 0.83
2018-03-19 80.12 80.52 78.01 78.91 1,280,040 18.61 0.82
2018-03-16 78.12 79.7 77.69 79.32 796,532 18.71 0.82
2018-03-15 78.6 79.33 77.95 78.09 347,642 18.42 0.81
2018-03-14 79.85 79.92 78.12 78.58 499,589 18.53 0.82
2018-03-13 80.33 80.85 79.07 79.37 361,115 18.72 0.82
2018-03-12 81.47 82.06 79.82 79.83 780,373 18.83 0.83
2018-03-09 79.46 81.35 79.09 81.25 766,160 19.16 0.84
2018-03-08 78.43 79.74 77.39 78.92 617,692 18.61 0.82
2018-03-07 78.01 78.91 77.13 78.12 1,021,409 18.43 0.81
2018-03-06 78.7 79.75 78.35 79.3 807,792 18.7 0.82
2018-03-05 76.95 78.68 76.58 78.21 866,488 18.45 0.81
2018-03-02 76.05 77.79 75.25 77.33 1,521,563 18.24 0.8
2018-03-01 79.02 80.74 77 78.34 1,159,129 18.48 0.81
2018-02-28 82.77 83.19 78.81 78.93 1,614,710 18.62 0.82
2018-02-27 82.47 84.86 82.26 82.55 1,703,397 19.47 0.86
2018-02-26 83.92 84 81.56 82.16 1,549,917 19.38 0.85
2018-02-23 84.15 84.99 81.83 83.47 1,094,639 19.69 0.87
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
2018-02-19 0 0 0 84.99 0 - -
2018-02-16 87.04 87.72 84.01 84.99 755,764 20.05 0.88
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 Price56.16

Oshkosh Historical PE ratio: Past 5 years

Max PE Ratio27.33Oct 31,2017
Min PE Ratio10.81Jan 28,2016
Avg PE Ratio17.03

Oshkosh Historical PS ratio: Past 5 years

Max PS Ratio1.05Jan 25,2018
Min PS Ratio0.37Feb 11,2016
Avg PS Ratio0.65

OSK Industry Peers

Company Price Change (%)
Wabco (WBC)120.462.89 (2.46%)
Allison Transmission (ALSN)41.640.7 (1.71%)
Supreme Industries (STS)210 (0%)
Stoneridge (SRI)37.150.75 (2.06%)
Service Team (SVTE)00 (0%)
American Axle & Manufacturing (AXL)17.410.45 (2.52%)
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 865,150 typically implies breaking news or earnings release. The closing price was $70 and 865,150 shares of OSK were traded on Jun 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.