Park-Ohio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.43	27.00	25.95	26.04	26.04	-2.84%	127,625
Dec 19, 2024	26.84	27.70	26.51	26.80	26.80	0.37%	31,597
Dec 18, 2024	28.32	28.96	26.60	26.70	26.70	-4.88%	44,167
Dec 17, 2024	29.18	29.21	27.87	28.07	28.07	-4.88%	51,341
Dec 16, 2024	29.65	30.13	29.46	29.51	29.51	-0.81%	21,791
Dec 13, 2024	30.92	30.93	29.53	29.75	29.75	-3.00%	28,867
Dec 12, 2024	31.39	31.45	30.34	30.67	30.67	-1.82%	35,988
Dec 11, 2024	31.32	31.75	30.83	31.24	31.24	0.22%	38,900
Dec 10, 2024	30.68	31.92	30.68	31.17	31.17	1.50%	58,830
Dec 9, 2024	31.43	31.43	30.71	30.71	30.71	-1.95%	27,299
Dec 6, 2024	31.48	31.75	31.00	31.32	31.32	0.03%	23,201
Dec 5, 2024	32.00	32.29	31.26	31.31	31.31	-2.31%	38,463
Dec 4, 2024	32.26	32.80	31.92	32.05	32.05	-1.17%	21,072
Dec 3, 2024	32.57	32.91	32.00	32.43	32.43	-0.73%	26,244
Dec 2, 2024	32.04	32.96	31.82	32.67	32.67	1.55%	27,893
Nov 29, 2024	32.12	32.72	31.78	32.17	32.17	0.41%	18,924
Nov 27, 2024	33.02	33.02	31.97	32.04	32.04	-1.93%	17,934
Nov 26, 2024	32.82	33.19	32.16	32.67	32.67	-1.39%	17,927
Nov 25, 2024	33.34	33.58	33.02	33.13	33.13	0.27%	23,779
Nov 22, 2024	32.37	33.63	32.23	33.04	33.04	2.35%	29,773
Nov 21, 2024	32.47	32.47	31.99	32.28	32.28	0.88%	31,389
Nov 20, 2024	31.73	32.22	31.61	32.00	32.00	0.03%	41,598
Nov 19, 2024	29.27	32.21	29.25	31.99	31.99	0.19%	92,871
Nov 18, 2024	32.50	32.50	31.80	31.93	31.93	-0.81%	36,600
Nov 15, 2024	33.12	33.12	32.13	32.19	32.19	-2.45%	42,354
Nov 14, 2024	32.70	33.22	32.48	33.00	32.87	0.58%	44,748
Nov 13, 2024	32.52	33.15	32.52	32.81	32.68	0.74%	41,655
Nov 12, 2024	33.20	33.63	32.34	32.57	32.44	-2.72%	39,043
Nov 11, 2024	32.72	33.71	32.72	33.48	33.35	3.09%	30,563
Nov 8, 2024	31.57	32.74	31.57	32.48	32.35	1.45%	26,244
Nov 7, 2024	34.50	34.50	31.27	32.01	31.89	-4.13%	52,694
Nov 6, 2024	31.00	33.40	30.88	33.39	33.26	15.06%	86,374
Nov 5, 2024	28.49	29.06	28.43	29.02	28.91	1.86%	50,239
Nov 4, 2024	29.13	29.13	28.30	28.49	28.38	0.89%	15,832
Nov 1, 2024	28.47	29.25	27.96	28.24	28.13	-0.81%	26,283
Oct 31, 2024	29.89	29.89	28.45	28.47	28.36	-4.24%	39,883
Oct 30, 2024	29.71	30.05	29.33	29.73	29.62	0.30%	17,577
Oct 29, 2024	29.20	29.90	29.04	29.64	29.53	1.86%	19,778
Oct 28, 2024	28.71	29.42	28.71	29.10	28.99	1.75%	21,787
Oct 25, 2024	28.85	29.03	28.43	28.60	28.49	-0.10%	24,386
Oct 24, 2024	28.81	28.81	28.60	28.63	28.52	-1.68%	15,444
Oct 23, 2024	29.31	29.31	28.80	29.12	29.01	-1.09%	15,330
Oct 22, 2024	29.76	29.77	29.30	29.44	29.33	-0.47%	11,748
Oct 21, 2024	29.75	29.84	29.42	29.58	29.47	-1.76%	21,131
Oct 18, 2024	30.88	30.88	30.03	30.11	29.99	-2.21%	9,953
Oct 17, 2024	30.45	30.87	30.12	30.79	30.67	0.39%	14,909
Oct 16, 2024	30.20	30.75	30.20	30.67	30.55	2.95%	16,468
Oct 15, 2024	29.72	30.33	29.71	29.79	29.68	-	27,573
Oct 14, 2024	29.83	29.89	29.74	29.79	29.68	0.64%	8,389
Oct 11, 2024	28.93	29.66	28.93	29.60	29.49	2.60%	34,931
Oct 10, 2024	28.88	29.01	28.77	28.85	28.74	-1.23%	13,663
Oct 9, 2024	29.36	29.44	28.94	29.21	29.10	-0.24%	18,033
Oct 8, 2024	29.55	29.80	29.11	29.28	29.17	-0.51%	27,485
Oct 7, 2024	29.80	29.80	29.32	29.43	29.32	-1.74%	23,679
Oct 4, 2024	29.94	30.15	29.80	29.95	29.83	1.05%	10,668
Oct 3, 2024	29.70	29.94	29.50	29.64	29.53	-1.07%	16,521
Oct 2, 2024	30.21	30.44	29.96	29.96	29.84	-0.76%	12,801
Oct 1, 2024	30.83	30.83	29.99	30.19	30.07	-1.66%	26,182
Sep 30, 2024	30.12	31.00	30.12	30.70	30.58	0.92%	14,680
Sep 27, 2024	29.99	31.12	29.50	30.42	30.30	2.25%	75,406
Sep 26, 2024	29.53	30.28	29.30	29.75	29.64	2.13%	46,626
Sep 25, 2024	28.67	29.15	28.54	29.13	29.02	1.18%	20,658
Sep 24, 2024	28.81	29.39	28.53	28.79	28.68	0.73%	88,750
Sep 23, 2024	28.42	28.82	28.41	28.58	28.47	0.99%	15,986
Sep 20, 2024	29.21	29.21	28.15	28.30	28.19	-3.58%	83,693
Sep 19, 2024	29.18	29.41	28.72	29.35	29.24	2.51%	40,022
Sep 18, 2024	28.88	29.35	28.63	28.63	28.52	-1.65%	40,764
Sep 17, 2024	29.26	29.40	28.85	29.11	29.00	0.90%	44,689
Sep 16, 2024	28.86	29.10	28.61	28.85	28.74	0.42%	39,213
Sep 13, 2024	28.44	29.02	27.36	28.73	28.62	2.35%	75,724
Sep 12, 2024	27.41	28.30	27.41	28.07	27.96	0.14%	19,893
Sep 11, 2024	28.00	28.25	27.33	28.03	27.92	-0.07%	22,855
Sep 10, 2024	27.73	28.36	27.47	28.05	27.94	2.11%	34,064
Sep 9, 2024	27.60	28.29	27.42	27.47	27.36	-0.79%	24,980
Sep 6, 2024	28.26	28.40	27.53	27.69	27.58	-1.53%	16,847
Sep 5, 2024	28.32	28.86	28.03	28.12	28.01	-2.36%	16,034
Sep 4, 2024	29.88	29.88	28.31	28.80	28.69	0.63%	16,729
Sep 3, 2024	29.71	29.71	28.23	28.62	28.51	-5.36%	22,255
Aug 30, 2024	30.19	30.40	29.94	30.24	30.12	-0.49%	28,287
Aug 29, 2024	30.45	30.81	30.17	30.39	30.27	-1.20%	33,409
Aug 28, 2024	30.28	30.77	30.02	30.76	30.64	1.45%	20,532
Aug 27, 2024	30.17	30.58	29.60	30.32	30.20	0.26%	32,638
Aug 26, 2024	30.96	31.15	30.07	30.24	30.12	-0.85%	24,536
Aug 23, 2024	29.45	30.61	28.90	30.50	30.38	5.06%	21,858
Aug 22, 2024	29.07	29.37	28.73	29.03	28.92	-0.72%	17,111
Aug 21, 2024	28.96	29.33	28.66	29.24	29.13	1.88%	17,110
Aug 20, 2024	29.60	29.60	28.70	28.70	28.59	-3.43%	16,374
Aug 19, 2024	29.11	30.12	29.11	29.72	29.61	1.61%	30,744
Aug 16, 2024	29.00	29.67	28.95	29.25	29.14	1.35%	23,972
Aug 15, 2024	28.49	29.44	28.31	28.86	28.75	4.15%	21,156
Aug 14, 2024	28.00	28.08	27.17	27.71	27.60	-0.43%	22,736
Aug 13, 2024	28.21	28.30	27.71	27.83	27.72	-0.14%	20,016
Aug 12, 2024	28.35	28.53	27.71	27.87	27.76	-0.64%	33,505
Aug 9, 2024	27.69	28.48	27.10	28.05	27.94	0.75%	41,944
Aug 8, 2024	26.50	27.84	26.50	27.84	27.73	5.61%	27,509
Aug 7, 2024	27.68	27.73	26.29	26.36	26.26	-4.42%	26,566
Aug 6, 2024	26.87	28.19	26.87	27.58	27.47	2.15%	28,886
Aug 5, 2024	26.88	27.75	26.75	27.00	26.90	-4.09%	40,619
Aug 2, 2024	28.27	28.65	27.55	28.15	28.04	-5.44%	37,106
Aug 1, 2024	31.42	31.42	28.88	29.77	29.52	-4.64%	32,248