Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
20.39
+0.46 (2.28%)
At close: Nov 14, 2025, 4:00 PM EST
20.37
-0.02 (-0.10%)
After-hours: Nov 14, 2025, 4:20 PM EST
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.05 | 20.42 | 19.87 | 20.37 | 20.37 | 0.94% | 31,238 |
| Nov 13, 2025 | 20.05 | 20.44 | 20.05 | 20.18 | 20.06 | 0.95% | 18,044 |
| Nov 12, 2025 | 19.75 | 20.14 | 19.70 | 19.99 | 19.87 | 1.99% | 19,221 |
| Nov 11, 2025 | 20.00 | 20.75 | 19.37 | 19.60 | 19.48 | -1.21% | 12,491 |
| Nov 10, 2025 | 19.69 | 20.21 | 19.40 | 19.84 | 19.72 | 2.64% | 25,989 |
| Nov 7, 2025 | 19.01 | 19.59 | 18.88 | 19.33 | 19.21 | 0.73% | 17,275 |
| Nov 6, 2025 | 18.90 | 19.43 | 18.06 | 19.19 | 19.07 | -8.92% | 105,430 |
| Nov 5, 2025 | 19.66 | 21.16 | 19.42 | 21.07 | 20.94 | 5.83% | 70,367 |
| Nov 4, 2025 | 20.78 | 20.78 | 19.62 | 19.91 | 19.79 | -2.55% | 29,255 |
| Nov 3, 2025 | 20.69 | 20.95 | 20.26 | 20.43 | 20.31 | -0.97% | 14,741 |
| Oct 31, 2025 | 20.45 | 21.22 | 20.40 | 20.63 | 20.50 | 0.68% | 11,880 |
| Oct 30, 2025 | 20.40 | 20.80 | 20.29 | 20.49 | 20.37 | 0.20% | 36,968 |
| Oct 29, 2025 | 20.85 | 21.27 | 20.21 | 20.45 | 20.33 | -1.30% | 31,269 |
| Oct 28, 2025 | 20.47 | 20.98 | 20.00 | 20.72 | 20.59 | 1.22% | 24,188 |
| Oct 27, 2025 | 20.69 | 20.85 | 20.44 | 20.47 | 20.35 | -0.20% | 26,684 |
| Oct 24, 2025 | 21.09 | 21.37 | 20.30 | 20.51 | 20.39 | -1.72% | 13,809 |
| Oct 23, 2025 | 20.54 | 20.95 | 20.52 | 20.87 | 20.74 | 1.31% | 17,620 |
| Oct 22, 2025 | 20.55 | 20.88 | 20.34 | 20.60 | 20.47 | -0.34% | 16,854 |
| Oct 21, 2025 | 20.77 | 21.50 | 20.67 | 20.67 | 20.54 | -0.39% | 22,885 |
| Oct 20, 2025 | 20.64 | 20.79 | 20.50 | 20.75 | 20.62 | 2.67% | 13,659 |
| Oct 17, 2025 | 20.16 | 20.54 | 20.05 | 20.21 | 20.09 | -0.54% | 18,025 |
| Oct 16, 2025 | 20.60 | 20.75 | 20.18 | 20.32 | 20.20 | -1.36% | 13,048 |
| Oct 15, 2025 | 20.59 | 21.03 | 20.40 | 20.60 | 20.47 | 1.88% | 18,700 |
| Oct 14, 2025 | 19.59 | 20.52 | 19.59 | 20.22 | 20.10 | 1.81% | 14,404 |
| Oct 13, 2025 | 19.68 | 20.19 | 19.59 | 19.86 | 19.74 | 2.74% | 16,463 |
| Oct 10, 2025 | 20.05 | 20.43 | 19.05 | 19.33 | 19.21 | -3.64% | 27,833 |
| Oct 9, 2025 | 20.22 | 20.36 | 20.05 | 20.06 | 19.94 | -1.81% | 17,334 |
| Oct 8, 2025 | 20.16 | 20.68 | 20.09 | 20.43 | 20.31 | 1.59% | 18,154 |
| Oct 7, 2025 | 20.83 | 20.96 | 20.05 | 20.11 | 19.99 | -2.94% | 32,869 |
| Oct 6, 2025 | 21.39 | 21.39 | 20.66 | 20.72 | 20.59 | -0.77% | 21,748 |
| Oct 3, 2025 | 21.05 | 21.45 | 20.82 | 20.88 | 20.75 | -0.52% | 9,607 |
| Oct 2, 2025 | 21.31 | 21.34 | 20.95 | 20.99 | 20.86 | -1.78% | 15,036 |
| Oct 1, 2025 | 21.05 | 21.49 | 21.00 | 21.37 | 21.24 | 0.61% | 15,017 |
| Sep 30, 2025 | 20.73 | 21.50 | 20.73 | 21.24 | 21.11 | 2.36% | 29,440 |
| Sep 29, 2025 | 20.93 | 21.78 | 20.63 | 20.75 | 20.62 | -0.38% | 53,815 |
| Sep 26, 2025 | 20.60 | 22.71 | 20.51 | 20.83 | 20.70 | 1.36% | 24,554 |
| Sep 25, 2025 | 20.44 | 20.96 | 20.31 | 20.55 | 20.43 | -0.53% | 15,535 |
| Sep 24, 2025 | 20.20 | 20.81 | 20.20 | 20.66 | 20.53 | 2.79% | 28,675 |
| Sep 23, 2025 | 20.80 | 21.09 | 20.04 | 20.10 | 19.98 | -3.55% | 53,220 |
| Sep 22, 2025 | 21.15 | 21.57 | 20.72 | 20.84 | 20.71 | -3.38% | 42,285 |
| Sep 19, 2025 | 22.91 | 22.91 | 21.57 | 21.57 | 21.44 | -5.85% | 109,331 |
| Sep 18, 2025 | 22.00 | 22.99 | 21.79 | 22.91 | 22.77 | 5.33% | 36,117 |
| Sep 17, 2025 | 21.65 | 22.30 | 21.65 | 21.75 | 21.62 | 0.51% | 31,779 |
| Sep 16, 2025 | 21.75 | 21.79 | 21.46 | 21.64 | 21.51 | -0.69% | 13,241 |
| Sep 15, 2025 | 21.68 | 22.20 | 21.67 | 21.79 | 21.66 | 1.59% | 13,889 |
| Sep 12, 2025 | 22.05 | 22.17 | 21.45 | 21.45 | 21.32 | -3.33% | 29,876 |
| Sep 11, 2025 | 21.76 | 22.44 | 21.76 | 22.19 | 22.06 | 3.07% | 29,098 |
| Sep 10, 2025 | 21.53 | 21.84 | 21.53 | 21.53 | 21.40 | 0.33% | 25,056 |
| Sep 9, 2025 | 21.25 | 21.72 | 21.20 | 21.46 | 21.33 | 1.13% | 40,792 |
| Sep 8, 2025 | 21.01 | 21.36 | 20.90 | 21.22 | 21.09 | 0.81% | 23,619 |