Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
28.60
-0.03 (-0.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 28.81 | 28.81 | 28.60 | 28.63 | 28.63 | -1.68% | 15,444 |
Oct 23, 2024 | 29.31 | 29.31 | 28.80 | 29.12 | 29.12 | -1.09% | 15,330 |
Oct 22, 2024 | 29.76 | 29.77 | 29.30 | 29.44 | 29.44 | -0.47% | 11,748 |
Oct 21, 2024 | 29.75 | 29.84 | 29.42 | 29.58 | 29.58 | -1.76% | 21,131 |
Oct 18, 2024 | 30.88 | 30.88 | 30.03 | 30.11 | 30.11 | -2.21% | 9,953 |
Oct 17, 2024 | 30.45 | 30.87 | 30.12 | 30.79 | 30.79 | 0.39% | 14,909 |
Oct 16, 2024 | 30.20 | 30.75 | 30.20 | 30.67 | 30.67 | 2.95% | 16,468 |
Oct 15, 2024 | 29.72 | 30.33 | 29.71 | 29.79 | 29.79 | - | 27,573 |
Oct 14, 2024 | 29.83 | 29.89 | 29.74 | 29.79 | 29.79 | 0.64% | 8,389 |
Oct 11, 2024 | 28.93 | 29.66 | 28.93 | 29.60 | 29.60 | 2.60% | 34,931 |
Oct 10, 2024 | 28.88 | 29.01 | 28.77 | 28.85 | 28.85 | -1.23% | 13,663 |
Oct 9, 2024 | 29.36 | 29.44 | 28.94 | 29.21 | 29.21 | -0.24% | 18,033 |
Oct 8, 2024 | 29.55 | 29.80 | 29.11 | 29.28 | 29.28 | -0.51% | 27,485 |
Oct 7, 2024 | 29.80 | 29.80 | 29.32 | 29.43 | 29.43 | -1.74% | 23,679 |
Oct 4, 2024 | 29.94 | 30.15 | 29.80 | 29.95 | 29.95 | 1.05% | 10,668 |
Oct 3, 2024 | 29.70 | 29.94 | 29.50 | 29.64 | 29.64 | -1.07% | 16,521 |
Oct 2, 2024 | 30.21 | 30.44 | 29.96 | 29.96 | 29.96 | -0.76% | 12,801 |
Oct 1, 2024 | 30.83 | 30.83 | 29.99 | 30.19 | 30.19 | -1.66% | 26,182 |
Sep 30, 2024 | 30.12 | 31.00 | 30.12 | 30.70 | 30.70 | 0.92% | 14,680 |
Sep 27, 2024 | 29.99 | 31.12 | 29.50 | 30.42 | 30.42 | 2.25% | 75,406 |
Sep 26, 2024 | 29.53 | 30.28 | 29.30 | 29.75 | 29.75 | 2.13% | 46,626 |
Sep 25, 2024 | 28.67 | 29.15 | 28.54 | 29.13 | 29.13 | 1.18% | 20,658 |
Sep 24, 2024 | 28.81 | 29.39 | 28.53 | 28.79 | 28.79 | 0.73% | 88,750 |
Sep 23, 2024 | 28.42 | 28.82 | 28.41 | 28.58 | 28.58 | 0.99% | 15,986 |
Sep 20, 2024 | 29.21 | 29.21 | 28.15 | 28.30 | 28.30 | -3.58% | 83,693 |
Sep 19, 2024 | 29.18 | 29.41 | 28.72 | 29.35 | 29.35 | 2.51% | 40,022 |
Sep 18, 2024 | 28.88 | 29.35 | 28.63 | 28.63 | 28.63 | -1.65% | 40,764 |
Sep 17, 2024 | 29.26 | 29.40 | 28.85 | 29.11 | 29.11 | 0.90% | 44,689 |
Sep 16, 2024 | 28.86 | 29.10 | 28.61 | 28.85 | 28.85 | 0.42% | 39,213 |
Sep 13, 2024 | 28.44 | 29.02 | 27.36 | 28.73 | 28.73 | 2.35% | 75,724 |
Sep 12, 2024 | 27.41 | 28.30 | 27.41 | 28.07 | 28.07 | 0.14% | 19,893 |
Sep 11, 2024 | 28.00 | 28.25 | 27.33 | 28.03 | 28.03 | -0.07% | 22,855 |
Sep 10, 2024 | 27.73 | 28.36 | 27.47 | 28.05 | 28.05 | 2.11% | 34,064 |
Sep 9, 2024 | 27.60 | 28.29 | 27.42 | 27.47 | 27.47 | -0.79% | 24,980 |
Sep 6, 2024 | 28.26 | 28.40 | 27.53 | 27.69 | 27.69 | -1.53% | 16,847 |
Sep 5, 2024 | 28.32 | 28.86 | 28.03 | 28.12 | 28.12 | -2.36% | 16,034 |
Sep 4, 2024 | 29.88 | 29.88 | 28.31 | 28.80 | 28.80 | 0.63% | 16,729 |
Sep 3, 2024 | 29.71 | 29.71 | 28.23 | 28.62 | 28.62 | -5.36% | 22,255 |
Aug 30, 2024 | 30.19 | 30.40 | 29.94 | 30.24 | 30.24 | -0.49% | 28,287 |
Aug 29, 2024 | 30.45 | 30.81 | 30.17 | 30.39 | 30.39 | -1.20% | 33,409 |
Aug 28, 2024 | 30.28 | 30.77 | 30.02 | 30.76 | 30.76 | 1.45% | 20,532 |
Aug 27, 2024 | 30.17 | 30.58 | 29.60 | 30.32 | 30.32 | 0.26% | 32,638 |
Aug 26, 2024 | 30.96 | 31.15 | 30.07 | 30.24 | 30.24 | -0.85% | 24,536 |
Aug 23, 2024 | 29.45 | 30.61 | 28.90 | 30.50 | 30.50 | 5.06% | 21,858 |
Aug 22, 2024 | 29.07 | 29.37 | 28.73 | 29.03 | 29.03 | -0.72% | 17,111 |
Aug 21, 2024 | 28.96 | 29.33 | 28.66 | 29.24 | 29.24 | 1.88% | 17,110 |
Aug 20, 2024 | 29.60 | 29.60 | 28.70 | 28.70 | 28.70 | -3.43% | 16,374 |
Aug 19, 2024 | 29.11 | 30.12 | 29.11 | 29.72 | 29.72 | 1.61% | 30,744 |
Aug 16, 2024 | 29.00 | 29.67 | 28.95 | 29.25 | 29.25 | 1.35% | 23,972 |
Aug 15, 2024 | 28.49 | 29.44 | 28.31 | 28.86 | 28.86 | 4.15% | 21,156 |
Aug 14, 2024 | 28.00 | 28.08 | 27.17 | 27.71 | 27.71 | -0.43% | 22,736 |
Aug 13, 2024 | 28.21 | 28.30 | 27.71 | 27.83 | 27.83 | -0.14% | 20,016 |
Aug 12, 2024 | 28.35 | 28.53 | 27.71 | 27.87 | 27.87 | -0.64% | 33,505 |
Aug 9, 2024 | 27.69 | 28.48 | 27.10 | 28.05 | 28.05 | 0.75% | 41,944 |
Aug 8, 2024 | 26.50 | 27.84 | 26.50 | 27.84 | 27.84 | 5.61% | 27,509 |
Aug 7, 2024 | 27.68 | 27.73 | 26.29 | 26.36 | 26.36 | -4.42% | 26,566 |
Aug 6, 2024 | 26.87 | 28.19 | 26.87 | 27.58 | 27.58 | 2.15% | 28,886 |
Aug 5, 2024 | 26.88 | 27.75 | 26.75 | 27.00 | 27.00 | -4.09% | 40,619 |
Aug 2, 2024 | 28.27 | 28.65 | 27.55 | 28.15 | 28.15 | -5.44% | 37,106 |
Aug 1, 2024 | 31.42 | 31.42 | 28.88 | 29.77 | 29.64 | -4.64% | 32,248 |
Jul 31, 2024 | 30.56 | 31.50 | 30.30 | 31.22 | 31.08 | 2.13% | 24,041 |
Jul 30, 2024 | 30.60 | 30.63 | 29.42 | 30.57 | 30.44 | 1.39% | 32,043 |
Jul 29, 2024 | 30.74 | 30.74 | 29.94 | 30.15 | 30.02 | -1.41% | 34,588 |
Jul 26, 2024 | 31.21 | 31.25 | 30.07 | 30.58 | 30.45 | -0.94% | 26,923 |
Jul 25, 2024 | 29.74 | 31.95 | 29.50 | 30.87 | 30.73 | 4.89% | 50,866 |
Jul 24, 2024 | 30.10 | 30.53 | 29.43 | 29.43 | 29.30 | -2.74% | 34,658 |
Jul 23, 2024 | 29.18 | 30.77 | 29.18 | 30.26 | 30.13 | 3.17% | 44,580 |
Jul 22, 2024 | 28.68 | 29.64 | 28.38 | 29.33 | 29.20 | 2.52% | 36,511 |
Jul 19, 2024 | 28.86 | 29.27 | 28.54 | 28.61 | 28.48 | -0.03% | 19,098 |
Jul 18, 2024 | 28.58 | 29.85 | 28.34 | 28.62 | 28.49 | -0.87% | 41,665 |
Jul 17, 2024 | 27.73 | 29.11 | 27.56 | 28.87 | 28.74 | 3.70% | 64,025 |
Jul 16, 2024 | 26.18 | 27.99 | 26.18 | 27.84 | 27.72 | 6.10% | 47,077 |
Jul 15, 2024 | 25.17 | 26.57 | 25.17 | 26.24 | 26.12 | 5.21% | 46,295 |
Jul 12, 2024 | 24.28 | 25.02 | 23.93 | 24.94 | 24.83 | 4.53% | 48,850 |
Jul 11, 2024 | 23.65 | 23.90 | 22.83 | 23.86 | 23.76 | 2.98% | 82,853 |
Jul 10, 2024 | 22.74 | 23.48 | 22.74 | 23.17 | 23.07 | 1.31% | 23,953 |
Jul 9, 2024 | 24.30 | 24.30 | 22.82 | 22.87 | 22.77 | -6.16% | 39,080 |
Jul 8, 2024 | 24.45 | 24.78 | 23.98 | 24.37 | 24.26 | -0.16% | 20,038 |
Jul 5, 2024 | 25.05 | 25.05 | 24.24 | 24.41 | 24.30 | -2.94% | 44,137 |
Jul 3, 2024 | 25.19 | 25.22 | 25.15 | 25.15 | 25.04 | 0.60% | 3,230 |
Jul 2, 2024 | 24.91 | 25.40 | 24.91 | 25.00 | 24.89 | 0.12% | 8,724 |
Jul 1, 2024 | 25.86 | 25.86 | 24.94 | 24.97 | 24.86 | -3.55% | 21,555 |
Jun 28, 2024 | 25.32 | 25.92 | 24.98 | 25.89 | 25.78 | 3.23% | 101,877 |
Jun 27, 2024 | 25.29 | 25.43 | 24.83 | 25.08 | 24.97 | -0.99% | 7,650 |
Jun 26, 2024 | 25.15 | 25.58 | 24.90 | 25.33 | 25.22 | -0.28% | 24,134 |
Jun 25, 2024 | 25.32 | 25.57 | 25.28 | 25.40 | 25.29 | -0.24% | 12,817 |
Jun 24, 2024 | 24.97 | 25.72 | 24.97 | 25.46 | 25.35 | 1.52% | 16,647 |
Jun 21, 2024 | 25.04 | 25.12 | 24.76 | 25.08 | 24.97 | 0.12% | 50,730 |
Jun 20, 2024 | 25.01 | 25.30 | 24.83 | 25.05 | 24.94 | -0.71% | 20,414 |
Jun 18, 2024 | 24.91 | 25.51 | 24.80 | 25.23 | 25.12 | 0.12% | 25,863 |
Jun 17, 2024 | 24.88 | 25.52 | 24.40 | 25.20 | 25.09 | 0.04% | 31,622 |
Jun 14, 2024 | 25.83 | 25.83 | 25.01 | 25.19 | 25.08 | -3.19% | 12,057 |
Jun 13, 2024 | 25.66 | 26.02 | 25.41 | 26.02 | 25.91 | 0.50% | 12,949 |
Jun 12, 2024 | 25.69 | 26.30 | 25.69 | 25.89 | 25.78 | 1.25% | 32,956 |
Jun 11, 2024 | 24.37 | 25.75 | 24.17 | 25.57 | 25.46 | 5.92% | 33,945 |
Jun 10, 2024 | 23.98 | 24.69 | 23.87 | 24.14 | 24.03 | 0.71% | 43,970 |
Jun 7, 2024 | 23.32 | 24.23 | 23.32 | 23.97 | 23.86 | 1.52% | 38,079 |
Jun 6, 2024 | 24.68 | 25.25 | 22.91 | 23.61 | 23.51 | -5.67% | 63,457 |
Jun 5, 2024 | 24.92 | 25.15 | 24.34 | 25.03 | 24.92 | 0.44% | 11,083 |
Jun 4, 2024 | 25.58 | 25.58 | 24.89 | 24.92 | 24.81 | -2.12% | 14,609 |