Oshkosh Corp (OSK) stock
OSKNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3023% above fair value
$139.94+4.67 (+3.45%)
Close on Oct 30, 2026Market cap $8.64BP/E –Yield 1.46%
Price history
Oshkosh share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$139.94
+3.45% on the day
52-week range
$116.77 – $180.49
-22.5% from the high
Change over 52 weeks
+13.6%
From $123.24 on Oct 30, 2025
Average volume
726,103
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $133.72 | $141.60 | $133.00 | $139.94 | +3.45% | 1,326,268 |
| Oct 29, 2026 | $120.00 | $135.57 | $120.00 | $135.27 | -1.93% | 1,672,035 |
| Oct 28, 2026 | $136.31 | $139.37 | $135.30 | $137.93 | +2.79% | 981,479 |
| Oct 27, 2026 | $134.13 | $134.48 | $132.57 | $134.19 | +0.64% | 589,634 |
| Oct 26, 2026 | $132.37 | $134.74 | $131.96 | $133.34 | +1.25% | 659,337 |
| Oct 23, 2026 | $132.65 | $132.76 | $129.61 | $131.70 | -1.93% | 408,005 |
| Oct 22, 2026 | $133.56 | $135.61 | $131.81 | $134.29 | -0.91% | 948,571 |
| Oct 21, 2026 | $134.40 | $136.02 | $133.00 | $135.53 | +1.97% | 686,347 |
| Oct 20, 2026 | $127.52 | $133.25 | $127.52 | $132.91 | +3.93% | 750,688 |
| Oct 19, 2026 | $127.66 | $128.58 | $125.86 | $127.89 | +0.68% | 618,028 |
| Oct 16, 2026 | $129.15 | $130.85 | $126.15 | $127.02 | -1.31% | 928,277 |
| Oct 15, 2026 | $127.64 | $129.35 | $127.30 | $128.71 | +0.89% | 602,906 |
| Oct 14, 2026 | $128.46 | $130.28 | $126.67 | $127.57 | -0.65% | 711,461 |
| Oct 13, 2026 | $127.23 | $129.18 | $126.06 | $128.41 | +1.41% | 591,576 |
| Oct 12, 2026 | $125.31 | $128.11 | $125.31 | $126.62 | +1.11% | 600,108 |
| Oct 9, 2026 | $127.56 | $128.32 | $124.42 | $125.23 | -1.66% | 683,594 |
| Oct 8, 2026 | $126.01 | $128.03 | $125.31 | $127.35 | -0.98% | 625,138 |
| Oct 7, 2026 | $130.30 | $130.50 | $126.48 | $128.61 | -2.66% | 538,597 |
| Oct 6, 2026 | $133.70 | $134.72 | $132.04 | $132.13 | -0.41% | 457,695 |
| Oct 5, 2026 | $131.55 | $135.67 | $129.36 | $132.67 | -0.88% | 728,215 |
| Oct 2, 2026 | $132.70 | $134.87 | $132.37 | $133.85 | +2.32% | 765,516 |
| Oct 1, 2026 | $128.89 | $131.93 | $127.40 | $130.82 | +1.55% | 758,829 |
| Sep 30, 2026 | $131.80 | $131.80 | $127.84 | $128.82 | -2.17% | 719,105 |
| Sep 29, 2026 | $133.11 | $133.93 | $131.24 | $131.68 | -0.84% | 594,372 |
| Sep 28, 2026 | $131.73 | $133.89 | $130.61 | $132.79 | +0.03% | 567,682 |
| Sep 25, 2026 | $130.51 | $133.56 | $130.38 | $132.75 | +1.98% | 679,650 |
| Sep 24, 2026 | $134.63 | $136.17 | $128.09 | $130.17 | -3.93% | 1,153,923 |
| Sep 23, 2026 | $137.41 | $138.48 | $134.67 | $135.49 | -1.85% | 1,092,850 |
| Sep 22, 2026 | $144.68 | $144.97 | $137.53 | $138.04 | -3.72% | 1,207,369 |
| Sep 21, 2026 | $147.80 | $147.84 | $142.85 | $143.38 | -2.20% | 733,591 |
| Sep 18, 2026 | $144.95 | $146.69 | $144.06 | $146.61 | +1.19% | 1,227,432 |
| Sep 17, 2026 | $148.75 | $148.75 | $143.98 | $144.89 | -0.10% | 432,026 |
| Sep 16, 2026 | $143.62 | $146.84 | $142.69 | $145.04 | +1.31% | 488,960 |
| Sep 15, 2026 | $144.52 | $145.12 | $142.37 | $143.17 | -0.16% | 558,583 |
| Sep 14, 2026 | $143.16 | $145.91 | $141.80 | $143.40 | -1.68% | 433,929 |
| Sep 11, 2026 | $150.00 | $150.02 | $145.67 | $145.85 | -1.30% | 441,233 |
| Sep 10, 2026 | $150.00 | $151.01 | $146.77 | $147.77 | -2.81% | 454,094 |
| Sep 9, 2026 | $154.07 | $155.74 | $149.60 | $152.04 | -1.13% | 347,449 |
| Sep 8, 2026 | $156.61 | $157.71 | $153.46 | $153.78 | -2.10% | 307,545 |
| Sep 4, 2026 | $155.60 | $159.00 | $154.61 | $157.08 | +0.46% | 316,532 |
| Sep 3, 2026 | $155.22 | $157.03 | $151.21 | $156.36 | +2.27% | 469,704 |
| Sep 2, 2026 | $148.42 | $153.50 | $147.62 | $152.89 | +3.53% | 510,088 |
| Sep 1, 2026 | $152.88 | $154.64 | $146.83 | $147.68 | -4.17% | 428,316 |
| Aug 31, 2026 | $153.68 | $155.27 | $151.96 | $154.11 | +0.10% | 434,174 |
| Aug 28, 2026 | $158.13 | $158.26 | $153.06 | $153.96 | -1.75% | 434,193 |
| Aug 27, 2026 | $156.64 | $157.65 | $154.53 | $156.71 | -0.49% | 361,145 |
| Aug 26, 2026 | $155.78 | $159.26 | $154.73 | $157.48 | +1.45% | 414,654 |
| Aug 25, 2026 | $159.00 | $159.00 | $154.44 | $155.23 | -0.70% | 484,959 |
| Aug 24, 2026 | $157.00 | $159.00 | $154.91 | $156.33 | -0.48% | 524,816 |
| Aug 21, 2026 | $154.50 | $158.10 | $153.33 | $157.09 | +2.85% | 766,563 |
| Aug 20, 2026 | $148.09 | $154.32 | $147.27 | $152.73 | +1.92% | 721,574 |
| Aug 19, 2026 | $149.13 | $149.92 | $147.01 | $149.85 | +1.46% | 549,455 |
| Aug 18, 2026 | $152.74 | $153.45 | $147.59 | $147.69 | -4.08% | 396,738 |
| Aug 17, 2026 | $152.57 | $154.51 | $151.18 | $153.97 | +0.71% | 333,378 |
| Aug 14, 2026 | $152.12 | $154.76 | $150.36 | $152.89 | +0.35% | 400,155 |
| Aug 13, 2026 | $155.67 | $157.33 | $151.05 | $152.35 | -2.13% | 527,724 |
| Aug 12, 2026 | $157.52 | $158.27 | $152.94 | $155.66 | -0.08% | 619,794 |
| Aug 11, 2026 | $156.15 | $159.51 | $155.00 | $155.78 | +0.25% | 580,962 |
| Aug 10, 2026 | $155.31 | $155.94 | $152.92 | $155.39 | +0.08% | 642,917 |
| Aug 7, 2026 | $154.57 | $157.01 | $154.03 | $155.26 | +1.19% | 422,481 |
| Aug 6, 2026 | $153.77 | $154.85 | $152.77 | $153.44 | +0.41% | 542,832 |
| Aug 5, 2026 | $157.52 | $160.24 | $152.18 | $152.81 | -2.49% | 842,076 |
| Aug 4, 2026 | $150.87 | $157.51 | $148.96 | $156.72 | +5.63% | 1,414,151 |
| Aug 3, 2026 | $143.83 | $148.51 | $143.02 | $148.36 | +4.18% | 1,300,909 |
| Jul 31, 2026 | $142.94 | $144.93 | $139.79 | $142.41 | -0.36% | 809,181 |
| Jul 30, 2026 | $143.01 | $143.17 | $138.48 | $142.92 | +0.07% | 1,007,714 |
| Jul 29, 2026 | $147.43 | $149.97 | $141.53 | $142.82 | -6.35% | 1,121,392 |
| Jul 28, 2026 | $160.00 | $160.68 | $148.24 | $152.50 | -1.58% | 2,149,805 |
| Jul 27, 2026 | $156.36 | $158.20 | $152.79 | $154.95 | -0.12% | 1,587,671 |
| Jul 24, 2026 | $152.62 | $157.25 | $151.86 | $155.14 | +2.09% | 930,888 |
| Jul 23, 2026 | $148.79 | $155.89 | $148.77 | $151.97 | +2.23% | 1,646,308 |
| Jul 22, 2026 | $146.50 | $150.20 | $146.50 | $148.65 | +1.54% | 853,109 |
| Jul 21, 2026 | $143.88 | $147.71 | $140.76 | $146.40 | +3.10% | 482,827 |
| Jul 20, 2026 | $145.81 | $145.81 | $141.17 | $142.00 | -1.16% | 554,058 |
| Jul 17, 2026 | $144.86 | $147.88 | $142.81 | $143.66 | -2.09% | 1,119,894 |
| Jul 16, 2026 | $144.23 | $149.11 | $143.07 | $146.72 | +0.81% | 699,086 |
| Jul 15, 2026 | $145.20 | $146.84 | $142.60 | $145.54 | -0.14% | 728,143 |
| Jul 14, 2026 | $148.46 | $148.72 | $143.70 | $145.75 | -0.07% | 841,204 |
| Jul 13, 2026 | $145.29 | $147.93 | $143.17 | $145.85 | -0.33% | 557,409 |
| Jul 10, 2026 | $143.17 | $147.49 | $142.90 | $146.34 | +2.50% | 709,602 |
| Jul 9, 2026 | $141.52 | $144.27 | $139.53 | $142.77 | +2.02% | 632,716 |
| Jul 8, 2026 | $139.60 | $141.53 | $138.14 | $139.94 | -1.33% | 592,333 |
| Jul 7, 2026 | $142.95 | $144.19 | $139.60 | $141.83 | -1.66% | 600,420 |
| Jul 6, 2026 | $144.07 | $145.43 | $142.17 | $144.22 | +1.07% | 540,725 |
| Jul 2, 2026 | $146.95 | $148.68 | $140.52 | $142.70 | -1.40% | 835,780 |
| Jul 1, 2026 | $151.77 | $152.55 | $144.63 | $144.72 | -5.71% | 1,075,244 |
| Jun 30, 2026 | $154.19 | $155.56 | $153.09 | $153.48 | -0.10% | 624,847 |
| Jun 29, 2026 | $148.85 | $154.00 | $148.00 | $153.64 | +1.35% | 624,837 |
| Jun 26, 2026 | $149.42 | $151.96 | $148.44 | $151.60 | +0.40% | 1,061,390 |
| Jun 25, 2026 | $145.09 | $151.39 | $145.09 | $150.99 | +5.33% | 450,295 |
| Jun 24, 2026 | $140.04 | $144.89 | $139.53 | $143.35 | +2.75% | 463,221 |
| Jun 23, 2026 | $139.15 | $142.93 | $137.59 | $139.52 | -1.95% | 669,930 |
| Jun 22, 2026 | $138.54 | $142.84 | $138.02 | $142.30 | +1.98% | 823,570 |
| Jun 18, 2026 | $139.78 | $142.29 | $139.49 | $139.54 | +1.30% | 834,644 |
| Jun 17, 2026 | $138.10 | $143.01 | $135.81 | $137.75 | -0.25% | 808,486 |
| Jun 16, 2026 | $137.16 | $138.72 | $136.42 | $138.10 | +1.06% | 576,536 |
| Jun 15, 2026 | $137.94 | $139.43 | $136.53 | $136.65 | +1.18% | 442,850 |
| Jun 12, 2026 | $135.16 | $136.00 | $133.36 | $135.05 | +0.81% | 576,283 |
| Jun 11, 2026 | $129.48 | $134.87 | $128.23 | $133.96 | +5.52% | 445,575 |
| Jun 10, 2026 | $132.09 | $133.79 | $126.93 | $126.95 | -4.28% | 786,032 |
| Jun 9, 2026 | $132.59 | $135.67 | $129.68 | $132.62 | +0.94% | 786,677 |
| Jun 8, 2026 | $131.42 | $133.07 | $130.06 | $131.39 | +0.66% | 477,165 |
| Jun 5, 2026 | $132.10 | $133.91 | $130.50 | $130.53 | -1.95% | 436,574 |
| Jun 4, 2026 | $135.00 | $135.43 | $132.52 | $133.13 | -0.69% | 695,465 |
| Jun 3, 2026 | $131.62 | $134.79 | $131.20 | $134.05 | +1.70% | 607,631 |
| Jun 2, 2026 | $127.30 | $132.05 | $126.60 | $131.81 | +4.49% | 1,128,973 |
| Jun 1, 2026 | $126.86 | $128.01 | $123.19 | $126.15 | -2.96% | 550,466 |
| May 29, 2026 | $128.74 | $130.60 | $128.08 | $130.00 | +0.27% | 821,134 |
| May 28, 2026 | $127.55 | $131.68 | $126.25 | $129.65 | +0.12% | 1,068,807 |
| May 27, 2026 | $129.85 | $130.82 | $128.72 | $129.49 | +0.05% | 528,571 |
| May 26, 2026 | $129.56 | $130.64 | $128.15 | $129.42 | +0.71% | 435,306 |
| May 22, 2026 | $128.54 | $129.45 | $126.48 | $128.51 | +1.09% | 624,731 |
| May 21, 2026 | $124.00 | $128.98 | $122.47 | $127.12 | +1.05% | 1,144,554 |
| May 20, 2026 | $120.11 | $126.56 | $119.05 | $125.80 | +5.62% | 1,226,722 |
| May 19, 2026 | $120.68 | $121.27 | $116.77 | $119.11 | -2.33% | 985,540 |
| May 18, 2026 | $121.18 | $123.33 | $120.32 | $121.95 | +1.30% | 1,124,267 |
| May 15, 2026 | $124.90 | $124.90 | $119.35 | $120.39 | -4.54% | 1,019,715 |
| May 14, 2026 | $126.70 | $130.00 | $125.60 | $126.12 | +0.65% | 1,129,798 |
| May 13, 2026 | $130.80 | $131.01 | $125.27 | $125.31 | -4.58% | 1,195,333 |
| May 12, 2026 | $133.86 | $134.88 | $129.59 | $131.32 | -2.02% | 975,784 |
| May 11, 2026 | $136.49 | $140.88 | $134.03 | $134.03 | -2.86% | 1,348,218 |
| May 8, 2026 | $139.90 | $140.81 | $131.44 | $137.97 | -9.86% | 1,937,082 |
| May 7, 2026 | $156.92 | $157.82 | $152.20 | $153.06 | -2.33% | 802,323 |
| May 6, 2026 | $156.88 | $159.84 | $155.19 | $156.71 | +2.24% | 903,398 |
| May 5, 2026 | $151.84 | $155.28 | $151.32 | $153.27 | +2.27% | 490,187 |
| May 4, 2026 | $153.85 | $154.48 | $149.52 | $149.87 | -3.49% | 419,586 |
| May 1, 2026 | $155.67 | $157.98 | $153.97 | $155.29 | -0.65% | 536,702 |
| Apr 30, 2026 | $150.09 | $158.98 | $150.09 | $156.30 | +6.06% | 706,299 |
| Apr 29, 2026 | $149.85 | $150.43 | $145.98 | $147.37 | -1.52% | 357,050 |
| Apr 28, 2026 | $150.55 | $151.33 | $148.09 | $149.65 | -0.70% | 307,001 |
| Apr 27, 2026 | $151.14 | $153.83 | $149.35 | $150.71 | +0.25% | 355,312 |
| Apr 24, 2026 | $152.47 | $154.92 | $149.78 | $150.33 | -1.80% | 420,494 |
| Apr 23, 2026 | $150.04 | $155.73 | $150.04 | $153.08 | +3.15% | 552,724 |
| Apr 22, 2026 | $152.07 | $152.66 | $147.76 | $148.40 | -1.14% | 349,742 |
| Apr 21, 2026 | $152.11 | $154.63 | $148.95 | $150.11 | -1.11% | 415,043 |
| Apr 20, 2026 | $146.91 | $152.08 | $145.00 | $151.80 | +2.66% | 428,965 |
| Apr 17, 2026 | $146.54 | $151.08 | $144.91 | $147.87 | +2.84% | 774,572 |
| Apr 16, 2026 | $142.00 | $145.73 | $139.46 | $143.78 | +2.55% | 666,852 |
| Apr 15, 2026 | $150.33 | $151.00 | $139.43 | $140.21 | -7.17% | 1,089,619 |
| Apr 14, 2026 | $151.88 | $152.73 | $149.63 | $151.04 | -0.46% | 543,237 |
| Apr 13, 2026 | $150.09 | $151.87 | $148.00 | $151.74 | -0.03% | 463,748 |
| Apr 10, 2026 | $156.49 | $158.61 | $151.66 | $151.79 | -3.05% | 471,421 |
| Apr 9, 2026 | $155.15 | $157.95 | $153.97 | $156.56 | -0.02% | 532,388 |
| Apr 8, 2026 | $154.84 | $157.49 | $152.36 | $156.59 | +6.75% | 621,284 |
| Apr 7, 2026 | $147.10 | $149.55 | $145.60 | $146.69 | -0.89% | 849,001 |
| Apr 6, 2026 | $145.83 | $148.04 | $144.30 | $148.00 | +0.33% | 694,115 |
| Apr 2, 2026 | $144.64 | $149.29 | $142.27 | $147.51 | -1.03% | 677,790 |
| Apr 1, 2026 | $149.49 | $151.98 | $148.71 | $149.05 | +1.25% | 723,263 |
| Mar 31, 2026 | $140.73 | $147.39 | $140.08 | $147.21 | +6.95% | 654,425 |
| Mar 30, 2026 | $141.75 | $141.75 | $137.10 | $137.64 | -1.90% | 356,255 |
| Mar 27, 2026 | $141.97 | $143.14 | $138.92 | $140.31 | -2.07% | 587,191 |
| Mar 26, 2026 | $144.39 | $146.59 | $142.72 | $143.27 | -3.12% | 503,149 |
| Mar 25, 2026 | $149.01 | $150.33 | $146.04 | $147.89 | +0.85% | 519,226 |
| Mar 24, 2026 | $142.98 | $148.78 | $142.66 | $146.65 | +1.23% | 466,697 |
| Mar 23, 2026 | $145.46 | $148.45 | $143.80 | $144.87 | +3.14% | 609,158 |
| Mar 20, 2026 | $142.63 | $144.71 | $139.40 | $140.46 | -2.61% | 1,572,349 |
| Mar 19, 2026 | $144.55 | $146.26 | $142.71 | $144.22 | -2.02% | 587,355 |
| Mar 18, 2026 | $147.83 | $150.12 | $147.07 | $147.20 | -0.72% | 457,346 |
| Mar 17, 2026 | $148.73 | $151.08 | $146.04 | $148.27 | +0.36% | 457,329 |
| Mar 16, 2026 | $148.34 | $149.94 | $146.76 | $147.74 | +0.39% | 507,757 |
| Mar 13, 2026 | $150.83 | $152.37 | $146.35 | $147.16 | -1.80% | 492,408 |
| Mar 12, 2026 | $151.20 | $153.46 | $148.78 | $149.86 | -1.67% | 758,438 |
| Mar 11, 2026 | $154.82 | $156.67 | $152.12 | $152.40 | -2.53% | 614,917 |
| Mar 10, 2026 | $154.25 | $159.63 | $153.62 | $156.36 | +1.26% | 794,055 |
| Mar 9, 2026 | $151.16 | $154.71 | $147.63 | $154.42 | -0.13% | 746,014 |
| Mar 6, 2026 | $156.80 | $156.80 | $152.29 | $154.62 | -3.36% | 655,013 |
| Mar 5, 2026 | $164.95 | $167.74 | $158.51 | $159.99 | -4.19% | 523,618 |
| Mar 4, 2026 | $166.59 | $168.77 | $164.47 | $166.99 | -0.60% | 790,506 |
| Mar 3, 2026 | $166.25 | $168.86 | $161.44 | $168.00 | -2.41% | 646,947 |
| Mar 2, 2026 | $168.18 | $173.48 | $165.04 | $172.14 | +1.25% | 760,525 |
| Feb 27, 2026 | $169.88 | $170.49 | $163.79 | $170.02 | -1.16% | 957,911 |
| Feb 26, 2026 | $172.63 | $173.80 | $168.49 | $172.02 | -0.22% | 709,867 |
| Feb 25, 2026 | $180.00 | $180.00 | $170.83 | $172.40 | -3.11% | 656,563 |
| Feb 24, 2026 | $176.62 | $178.98 | $175.35 | $177.94 | +0.56% | 546,544 |
| Feb 23, 2026 | $174.50 | $177.28 | $171.58 | $176.95 | +0.81% | 860,871 |
| Feb 20, 2026 | $170.00 | $177.28 | $169.63 | $175.52 | +2.95% | 1,068,252 |
| Feb 19, 2026 | $171.20 | $173.28 | $169.18 | $170.49 | -0.64% | 688,827 |
| Feb 18, 2026 | $169.20 | $172.12 | $169.00 | $171.58 | +1.85% | 649,855 |
| Feb 17, 2026 | $169.16 | $170.60 | $167.84 | $168.47 | -1.53% | 661,501 |
| Feb 13, 2026 | $167.22 | $172.74 | $163.64 | $171.08 | +2.39% | 749,865 |
| Feb 12, 2026 | $174.90 | $177.78 | $166.73 | $167.08 | -4.26% | 1,143,315 |
| Feb 11, 2026 | $176.84 | $180.49 | $173.62 | $174.52 | +0.04% | 1,222,775 |
| Feb 10, 2026 | $173.23 | $175.14 | $171.71 | $174.45 | +1.12% | 527,660 |
| Feb 9, 2026 | $170.93 | $174.89 | $169.37 | $172.52 | +0.47% | 785,550 |
| Feb 6, 2026 | $166.26 | $172.93 | $163.62 | $171.71 | +5.03% | 1,348,856 |
| Feb 5, 2026 | $164.88 | $166.78 | $161.40 | $163.48 | -2.05% | 1,122,623 |
| Feb 4, 2026 | $160.94 | $169.62 | $160.44 | $166.91 | +4.74% | 1,692,155 |
| Feb 3, 2026 | $151.44 | $159.40 | $150.83 | $159.35 | +6.60% | 1,203,497 |
| Feb 2, 2026 | $143.79 | $150.34 | $143.31 | $149.48 | +3.94% | 992,665 |
| Jan 30, 2026 | $142.57 | $145.29 | $140.55 | $143.82 | -1.05% | 920,456 |
| Jan 29, 2026 | $144.72 | $152.20 | $136.55 | $145.35 | -0.55% | 1,966,969 |
| Jan 28, 2026 | $150.69 | $151.11 | $145.98 | $146.16 | -2.81% | 1,508,575 |
| Jan 27, 2026 | $152.70 | $153.57 | $149.61 | $150.39 | -1.64% | 797,745 |
| Jan 26, 2026 | $153.44 | $154.57 | $150.32 | $152.89 | -0.66% | 600,783 |
| Jan 23, 2026 | $156.31 | $156.97 | $151.62 | $153.91 | -1.72% | 649,570 |
| Jan 22, 2026 | $155.79 | $158.53 | $155.06 | $156.60 | +1.18% | 914,097 |
| Jan 21, 2026 | $150.47 | $156.24 | $149.21 | $154.77 | +4.01% | 629,825 |
| Jan 20, 2026 | $151.47 | $154.57 | $148.75 | $148.80 | -2.27% | 844,668 |
| Jan 16, 2026 | $154.68 | $154.68 | $151.48 | $152.25 | -0.72% | 750,421 |
| Jan 15, 2026 | $152.17 | $155.71 | $151.15 | $153.36 | +1.72% | 555,782 |
| Jan 14, 2026 | $150.35 | $151.85 | $149.19 | $150.77 | +0.04% | 640,427 |
| Jan 13, 2026 | $150.86 | $152.10 | $149.09 | $150.71 | +0.71% | 611,176 |
| Jan 12, 2026 | $149.44 | $150.41 | $147.92 | $149.65 | -0.54% | 634,403 |
| Jan 9, 2026 | $148.21 | $150.66 | $147.23 | $150.47 | +1.97% | 996,018 |
| Jan 8, 2026 | $141.41 | $147.86 | $141.41 | $147.56 | +4.11% | 713,923 |
| Jan 7, 2026 | $145.32 | $145.80 | $140.70 | $141.74 | -2.56% | 1,056,491 |
| Jan 6, 2026 | $136.00 | $145.61 | $135.29 | $145.47 | +6.41% | 1,170,047 |
| Jan 5, 2026 | $132.40 | $138.00 | $132.40 | $136.71 | +3.40% | 604,498 |
| Jan 2, 2026 | $126.25 | $133.00 | $126.25 | $132.22 | +5.25% | 657,550 |
| Dec 31, 2025 | $126.43 | $127.13 | $125.51 | $125.63 | -0.76% | 462,073 |
| Dec 30, 2025 | $128.27 | $128.27 | $126.42 | $126.59 | -1.42% | 451,311 |
| Dec 29, 2025 | $130.30 | $130.78 | $127.17 | $128.41 | -1.64% | 504,978 |
| Dec 26, 2025 | $130.83 | $131.12 | $129.43 | $130.55 | +0.09% | 250,372 |
| Dec 24, 2025 | $130.86 | $131.55 | $129.71 | $130.43 | -0.49% | 139,310 |
| Dec 23, 2025 | $130.97 | $131.53 | $130.40 | $131.07 | 0.00% | 306,299 |
| Dec 22, 2025 | $131.07 | $132.09 | $130.42 | $131.07 | +0.53% | 451,272 |
| Dec 19, 2025 | $128.66 | $130.68 | $128.29 | $130.38 | +1.49% | 1,645,586 |
| Dec 18, 2025 | $127.84 | $130.14 | $127.66 | $128.47 | +1.77% | 569,503 |
| Dec 17, 2025 | $128.26 | $129.79 | $126.06 | $126.23 | -1.78% | 638,420 |
| Dec 16, 2025 | $130.25 | $131.14 | $127.68 | $128.52 | -1.16% | 590,838 |
| Dec 15, 2025 | $134.28 | $134.28 | $129.59 | $130.03 | -1.86% | 548,313 |
| Dec 12, 2025 | $134.14 | $135.28 | $131.82 | $132.49 | -0.79% | 774,895 |
| Dec 11, 2025 | $132.69 | $135.48 | $132.51 | $133.55 | +0.82% | 656,995 |
| Dec 10, 2025 | $126.47 | $133.33 | $126.25 | $132.47 | +5.08% | 1,082,772 |
| Dec 9, 2025 | $128.02 | $131.26 | $125.55 | $126.06 | -2.14% | 740,096 |
| Dec 8, 2025 | $129.43 | $131.20 | $128.22 | $128.82 | -0.47% | 624,880 |
| Dec 5, 2025 | $131.00 | $131.72 | $129.19 | $129.43 | -1.14% | 691,048 |
| Dec 4, 2025 | $128.71 | $130.94 | $127.64 | $130.92 | +2.16% | 439,821 |
| Dec 3, 2025 | $125.43 | $128.68 | $124.50 | $128.15 | +2.72% | 819,866 |
| Dec 2, 2025 | $127.95 | $129.62 | $123.56 | $124.76 | -1.96% | 815,979 |
| Dec 1, 2025 | $126.23 | $128.77 | $126.23 | $127.26 | -0.72% | 740,558 |
| Nov 28, 2025 | $127.67 | $128.97 | $126.50 | $128.18 | +0.83% | 186,914 |
| Nov 26, 2025 | $127.52 | $128.30 | $126.46 | $127.12 | -0.44% | 515,169 |
| Nov 25, 2025 | $127.17 | $128.03 | $124.79 | $127.68 | +1.96% | 561,097 |
| Nov 24, 2025 | $123.98 | $126.56 | $122.72 | $125.23 | +1.88% | 721,511 |
| Nov 21, 2025 | $118.90 | $124.78 | $118.90 | $122.92 | +3.65% | 598,858 |
| Nov 20, 2025 | $123.38 | $125.01 | $118.49 | $118.59 | -2.50% | 639,482 |
| Nov 19, 2025 | $122.51 | $123.86 | $121.07 | $121.63 | -0.54% | 340,790 |
| Nov 18, 2025 | $120.19 | $123.43 | $119.83 | $122.29 | +0.61% | 548,243 |
| Nov 17, 2025 | $123.80 | $124.27 | $120.60 | $121.55 | -2.43% | 577,532 |
| Nov 14, 2025 | $124.49 | $126.36 | $123.70 | $124.58 | +0.25% | 461,027 |
| Nov 13, 2025 | $124.13 | $125.83 | $123.88 | $124.27 | -0.70% | 727,553 |
| Nov 12, 2025 | $125.02 | $127.36 | $124.91 | $125.15 | +0.51% | 684,244 |
| Nov 11, 2025 | $122.90 | $124.99 | $122.44 | $124.52 | +1.68% | 371,798 |
| Nov 10, 2025 | $122.92 | $123.14 | $120.01 | $122.46 | +0.82% | 693,180 |
| Nov 7, 2025 | $123.64 | $124.86 | $119.78 | $121.46 | -3.33% | 871,524 |
| Nov 6, 2025 | $125.82 | $127.46 | $122.22 | $125.64 | +0.50% | 1,133,516 |
| Nov 5, 2025 | $121.07 | $125.70 | $120.50 | $125.01 | +3.81% | 838,193 |
| Nov 4, 2025 | $120.45 | $121.96 | $119.38 | $120.42 | -0.74% | 1,022,724 |
| Nov 3, 2025 | $122.27 | $122.48 | $118.53 | $121.32 | -1.60% | 1,128,521 |
| Oct 31, 2025 | $123.00 | $125.59 | $121.26 | $123.29 | +0.04% | 1,066,793 |
| Oct 30, 2025 | $124.01 | $126.96 | $122.08 | $123.24 | -1.26% | 1,407,932 |
| Oct 29, 2025 | $131.48 | $132.87 | $122.72 | $124.81 | -9.25% | 2,224,582 |
| Oct 28, 2025 | $138.86 | $139.79 | $136.47 | $137.53 | -1.20% | 1,061,812 |
| Oct 27, 2025 | $141.12 | $141.12 | $137.61 | $139.20 | -0.19% | 928,145 |
| Oct 24, 2025 | $140.78 | $141.13 | $139.03 | $139.47 | -0.31% | 751,579 |
| Oct 23, 2025 | $134.53 | $139.98 | $134.29 | $139.90 | +4.69% | 953,977 |
| Oct 22, 2025 | $135.80 | $136.37 | $133.37 | $133.63 | -2.10% | 479,117 |
| Oct 21, 2025 | $133.98 | $137.31 | $133.98 | $136.49 | +1.23% | 426,214 |
| Oct 20, 2025 | $133.29 | $136.06 | $133.08 | $134.83 | – | 450,701 |
Seasonality
OSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.1% | -1.6% | -2.8% | -1.7% | -0.6% | 5.1% | 2.9% | 0.6% | -4.6% | 2.1% | 9.5% | -0.9% |
| Months up | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 14.5% | 18.6% | -13.4% | 6.2% | -16.5% | 18.1% | -7.2% | 8.6% | -16.4% | 8.6% | ||
| 2025 | 22.4% | -11.7% | -8.0% | -11.0% | 19.0% | 14.5% | 11.4% | 10.5% | -6.9% | -4.9% | 4.4% | -2.0% |
| 2024 | 1.6% | 1.1% | 12.5% | -10.0% | 1.7% | -4.9% | 0.4% | -0.2% | -7.1% | 2.0% | 11.6% | -16.3% |
| 2023 | 14.3% | -11.1% | -6.7% | -8.0% | -3.0% | 17.3% | 6.3% | 13.2% | -8.1% | -8.1% | 11.4% | 11.4% |
| 2022 | 1.0% | -2.1% | -9.4% | -8.2% | 0.9% | -11.6% | 4.8% | -7.0% | -11.9% | 25.2% | 5.1% | -4.2% |
| 2021 | 6.4% | 16.1% | 11.9% | 4.9% | 5.9% | -5.2% | -4.1% | -3.9% | -10.7% | 4.5% | 0.9% | 4.7% |
| 2020 | -9.1% | -15.8% | -10.8% | 5.0% | 6.9% | -0.3% | 9.9% | -1.8% | -4.6% | -8.4% | 20.0% | 6.9% |
| 2019 | 22.4% | 4.0% | -3.4% | 9.9% | -13.5% | 17.3% | 0.1% | -15.6% | 7.9% | 12.6% | 6.3% | 4.6% |
| 2018 | -0.2% | -12.7% | -2.1% | -6.6% | 1.1% | -3.3% | 7.0% | -6.3% | 1.4% | -21.2% | 27.6% | -14.0% |
| 2017 | 7.8% | -2.2% | 1.0% | 1.2% | -8.7% | 9.1% | -0.0% | 8.6% | 10.6% | 10.9% | -1.4% | 0.9% |