Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
19.43
+0.13 (0.67%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.49 | 19.69 | 18.99 | 19.43 | 19.43 | 0.67% | 26,525 |
| Apr 25, 2025 | 19.47 | 19.55 | 18.73 | 19.30 | 19.30 | -1.48% | 19,656 |
| Apr 24, 2025 | 18.93 | 19.60 | 18.59 | 19.59 | 19.59 | 2.35% | 21,698 |
| Apr 23, 2025 | 19.58 | 19.75 | 18.82 | 19.14 | 19.14 | 0.74% | 52,994 |
| Apr 22, 2025 | 18.44 | 19.17 | 18.23 | 19.00 | 19.00 | 4.97% | 21,490 |
| Apr 21, 2025 | 18.59 | 18.59 | 17.90 | 18.10 | 18.10 | -3.72% | 25,408 |
| Apr 17, 2025 | 18.23 | 18.85 | 18.12 | 18.80 | 18.80 | 2.99% | 22,513 |
| Apr 16, 2025 | 18.52 | 18.87 | 18.00 | 18.26 | 18.26 | -1.54% | 66,967 |
| Apr 15, 2025 | 19.08 | 19.34 | 18.53 | 18.54 | 18.54 | -3.19% | 41,702 |
| Apr 14, 2025 | 19.84 | 19.84 | 18.80 | 19.15 | 19.15 | -1.74% | 24,837 |
| Apr 11, 2025 | 19.21 | 19.49 | 18.50 | 19.49 | 19.49 | 1.46% | 18,695 |
| Apr 10, 2025 | 20.13 | 20.13 | 19.02 | 19.21 | 19.21 | -6.11% | 17,575 |
| Apr 9, 2025 | 18.24 | 22.04 | 18.24 | 20.46 | 20.46 | 10.06% | 31,942 |
| Apr 8, 2025 | 19.99 | 20.10 | 18.23 | 18.59 | 18.59 | -3.33% | 22,399 |
| Apr 7, 2025 | 19.05 | 20.20 | 18.44 | 19.23 | 19.23 | -0.88% | 27,021 |
| Apr 4, 2025 | 19.90 | 19.90 | 18.54 | 19.40 | 19.40 | -4.34% | 28,218 |
| Apr 3, 2025 | 21.40 | 22.29 | 20.17 | 20.28 | 20.28 | -8.24% | 19,034 |
| Apr 2, 2025 | 21.54 | 22.10 | 21.53 | 22.10 | 22.10 | 1.52% | 12,026 |
| Apr 1, 2025 | 21.51 | 22.20 | 21.51 | 21.77 | 21.77 | 0.79% | 12,507 |
| Mar 31, 2025 | 21.51 | 22.02 | 21.00 | 21.60 | 21.60 | -0.87% | 48,644 |
| Mar 28, 2025 | 22.18 | 22.18 | 21.51 | 21.79 | 21.79 | -2.51% | 34,246 |
| Mar 27, 2025 | 22.42 | 22.79 | 21.85 | 22.35 | 22.35 | 1.64% | 24,284 |
| Mar 26, 2025 | 22.35 | 22.59 | 21.76 | 21.99 | 21.99 | -0.41% | 22,615 |
| Mar 25, 2025 | 22.55 | 22.95 | 22.08 | 22.08 | 22.08 | -2.60% | 28,243 |
| Mar 24, 2025 | 22.04 | 23.03 | 22.04 | 22.67 | 22.67 | 3.05% | 14,013 |
| Mar 21, 2025 | 22.17 | 22.96 | 21.51 | 22.00 | 22.00 | -1.92% | 62,190 |
| Mar 20, 2025 | 22.35 | 22.82 | 22.19 | 22.43 | 22.43 | -0.82% | 15,263 |
| Mar 19, 2025 | 22.46 | 23.04 | 22.27 | 22.62 | 22.62 | 3.31% | 14,044 |
| Mar 18, 2025 | 21.73 | 22.22 | 21.54 | 21.89 | 21.89 | 0.64% | 29,013 |
| Mar 17, 2025 | 21.67 | 21.98 | 21.52 | 21.75 | 21.75 | 1.02% | 16,527 |
| Mar 14, 2025 | 21.28 | 21.84 | 21.28 | 21.53 | 21.53 | 1.17% | 13,062 |
| Mar 13, 2025 | 21.20 | 22.43 | 21.00 | 21.28 | 21.28 | -0.33% | 21,851 |
| Mar 12, 2025 | 22.28 | 22.70 | 21.06 | 21.35 | 21.35 | -4.13% | 56,938 |
| Mar 11, 2025 | 22.92 | 22.95 | 22.02 | 22.27 | 22.27 | -2.79% | 42,112 |
| Mar 10, 2025 | 23.58 | 23.58 | 22.57 | 22.91 | 22.91 | -4.66% | 18,628 |
| Mar 7, 2025 | 23.32 | 24.21 | 23.32 | 24.03 | 24.03 | 1.74% | 16,424 |
| Mar 6, 2025 | 22.84 | 24.03 | 22.44 | 23.62 | 23.62 | 3.60% | 26,195 |
| Mar 5, 2025 | 23.16 | 23.25 | 22.43 | 22.80 | 22.80 | -0.44% | 16,026 |
| Mar 4, 2025 | 23.48 | 23.48 | 22.90 | 22.90 | 22.90 | -3.09% | 14,098 |
| Mar 3, 2025 | 24.20 | 24.40 | 23.38 | 23.63 | 23.63 | -2.36% | 41,032 |
| Feb 28, 2025 | 24.00 | 24.20 | 23.56 | 24.20 | 24.20 | 1.72% | 18,032 |
| Feb 27, 2025 | 24.18 | 24.31 | 23.79 | 23.79 | 23.79 | -2.22% | 10,566 |
| Feb 26, 2025 | 24.16 | 24.48 | 24.10 | 24.33 | 24.33 | 1.12% | 19,950 |
| Feb 25, 2025 | 23.65 | 24.21 | 23.50 | 24.06 | 24.06 | 2.91% | 19,845 |
| Feb 24, 2025 | 24.10 | 24.61 | 23.38 | 23.38 | 23.38 | -1.68% | 22,321 |
| Feb 21, 2025 | 24.86 | 25.16 | 23.78 | 23.78 | 23.78 | -2.98% | 14,141 |
| Feb 20, 2025 | 25.01 | 25.41 | 24.36 | 24.51 | 24.51 | -1.57% | 22,136 |
| Feb 19, 2025 | 25.41 | 25.42 | 24.81 | 24.90 | 24.90 | -3.11% | 25,608 |
| Feb 18, 2025 | 25.40 | 25.84 | 25.40 | 25.70 | 25.70 | 1.02% | 13,062 |
| Feb 14, 2025 | 25.60 | 26.28 | 25.36 | 25.44 | 25.44 | -0.39% | 8,777 |