Skip to main content
logo
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
15.56
-0.71 (-4.39%)
At close: Aug 1, 2025, 4:00 PM
15.90
+0.34 (2.19%)
After-hours: Aug 1, 2025, 7:55 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1016.1015.5215.5615.56-5.12%32,334
Jul 31, 202516.2916.7616.0016.4016.27-0.67%18,034
Jul 30, 202517.0717.0716.2816.5116.38-2.37%26,837
Jul 29, 202517.5417.5416.8716.9116.78-2.37%15,146
Jul 28, 202517.6017.6117.2017.3217.18-0.97%13,514
Jul 25, 202517.6817.6817.1217.4917.350.81%11,850
Jul 24, 202517.8117.9017.3017.3517.21-2.80%27,150
Jul 23, 202517.4517.9517.0617.8517.713.96%58,454
Jul 22, 202516.8617.4916.7217.1717.033.19%48,015
Jul 21, 202516.5516.9016.2616.6416.510.91%74,225
Jul 18, 202517.8618.2316.4616.4916.36-6.89%41,431
Jul 17, 202517.3617.9017.0517.7117.572.37%49,185
Jul 16, 202517.3317.7216.7617.3017.160.52%49,816
Jul 15, 202518.2018.4317.2017.2117.07-5.34%28,548
Jul 14, 202518.4318.7218.0218.1818.04-0.82%16,864
Jul 11, 202518.2618.9317.9818.3318.18-0.97%31,373
Jul 10, 202518.6918.9418.4718.5118.36-0.96%19,122
Jul 9, 202519.0119.0118.3018.6918.540.81%30,178
Jul 8, 202518.3719.0118.3718.5418.390.43%30,255
Jul 7, 202519.2519.7418.3018.4618.31-3.95%31,917
Jul 3, 202518.9619.2718.8819.2219.072.40%17,162
Jul 2, 202519.0019.1318.2618.7718.622.57%35,976
Jul 1, 202517.9019.0017.7818.3018.152.46%45,308
Jun 30, 202517.8918.4417.6617.8617.72-0.28%27,783
Jun 27, 202518.0018.1517.5317.9117.770.17%91,638
Jun 26, 202517.5118.3217.5017.8817.741.59%18,674
Jun 25, 202517.6517.8517.3917.6017.46-1.23%19,272
Jun 24, 202517.5017.9317.5017.8217.681.19%22,366
Jun 23, 202517.3317.7917.0017.6117.472.86%24,400
Jun 20, 202517.1218.3716.9217.1216.981.42%38,945
Jun 18, 202517.1017.3416.8116.8816.75-1.40%34,450
Jun 17, 202517.3017.8917.1017.1216.98-2.45%23,329
Jun 16, 202517.5017.6617.3917.5517.411.80%13,885
Jun 13, 202517.7017.8217.2417.2417.10-4.22%30,818
Jun 12, 202518.1018.1817.8218.0017.86-0.66%24,600
Jun 11, 202518.3618.6018.0018.1217.98-0.49%27,071
Jun 10, 202517.7418.2917.7018.2118.072.88%28,118
Jun 9, 202517.8218.1917.6517.7017.560.08%37,982
Jun 6, 202518.0018.7417.4817.6917.540.26%23,552
Jun 5, 202517.6517.8717.2717.6417.50-0.17%31,862
Jun 4, 202517.7817.8217.4317.6717.53-0.62%33,504
Jun 3, 202517.8018.0217.6017.7817.64-0.22%27,050
Jun 2, 202518.2019.6417.8017.8217.68-2.62%29,025
May 30, 202518.0118.5117.8118.3018.151.39%44,843
May 29, 202518.0018.3717.8518.0517.91-0.39%29,511
May 28, 202518.3518.3617.7718.1217.98-0.98%22,887
May 27, 202518.4418.5918.0218.3018.150.88%32,296
May 23, 202518.2418.6118.0018.1418.00-2.79%32,138
May 22, 202518.9719.4118.5218.6618.51-1.69%31,863
May 21, 202519.4419.4418.7818.9818.83-3.75%24,416