Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
27.35
-0.10 (-0.36%)
Feb 11, 2026, 4:00 PM EST - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.60 | 28.01 | 27.04 | 27.35 | 27.35 | -0.36% | 21,963 |
| Feb 10, 2026 | 25.81 | 27.99 | 25.63 | 27.45 | 27.45 | 6.56% | 50,548 |
| Feb 9, 2026 | 25.79 | 26.68 | 25.50 | 25.76 | 25.76 | 3.29% | 71,634 |
| Feb 6, 2026 | 25.31 | 25.67 | 24.94 | 24.94 | 24.94 | -0.36% | 15,245 |
| Feb 5, 2026 | 24.85 | 25.23 | 24.51 | 25.03 | 24.91 | 0.48% | 20,573 |
| Feb 4, 2026 | 24.58 | 25.24 | 24.46 | 24.91 | 24.79 | 2.79% | 22,008 |
| Feb 3, 2026 | 23.73 | 24.39 | 23.73 | 24.24 | 24.11 | 2.04% | 34,306 |
| Feb 2, 2026 | 22.39 | 23.89 | 22.25 | 23.75 | 23.63 | 5.27% | 24,633 |
| Jan 30, 2026 | 22.75 | 22.75 | 21.70 | 22.56 | 22.45 | 1.48% | 22,426 |
| Jan 29, 2026 | 21.83 | 22.26 | 21.58 | 22.23 | 22.12 | 3.59% | 12,003 |
| Jan 28, 2026 | 22.19 | 22.20 | 21.17 | 21.46 | 21.35 | -3.59% | 23,257 |
| Jan 27, 2026 | 22.84 | 22.84 | 22.09 | 22.26 | 22.15 | -2.54% | 21,020 |
| Jan 26, 2026 | 22.31 | 23.40 | 21.31 | 22.84 | 22.73 | -0.52% | 23,958 |
| Jan 23, 2026 | 23.42 | 23.70 | 22.65 | 22.96 | 22.85 | -2.05% | 21,859 |
| Jan 22, 2026 | 23.74 | 24.00 | 23.35 | 23.44 | 23.32 | -0.30% | 12,761 |
| Jan 21, 2026 | 23.14 | 23.57 | 23.14 | 23.51 | 23.39 | 4.77% | 11,924 |
| Jan 20, 2026 | 22.77 | 22.86 | 22.32 | 22.44 | 22.33 | -2.56% | 18,411 |
| Jan 16, 2026 | 23.23 | 23.50 | 23.02 | 23.03 | 22.91 | -0.90% | 20,427 |
| Jan 15, 2026 | 22.42 | 23.38 | 22.42 | 23.24 | 23.12 | 1.57% | 21,756 |
| Jan 14, 2026 | 22.38 | 23.02 | 22.38 | 22.88 | 22.77 | -0.52% | 12,558 |
| Jan 13, 2026 | 21.88 | 23.14 | 21.88 | 23.00 | 22.89 | 1.12% | 16,275 |
| Jan 12, 2026 | 22.49 | 22.80 | 22.31 | 22.75 | 22.63 | 1.52% | 21,702 |
| Jan 9, 2026 | 21.95 | 22.59 | 21.80 | 22.41 | 22.29 | 2.68% | 23,329 |
| Jan 8, 2026 | 21.01 | 21.95 | 21.01 | 21.82 | 21.71 | 3.36% | 20,292 |
| Jan 7, 2026 | 21.21 | 21.97 | 20.67 | 21.11 | 21.00 | 0.33% | 31,784 |
| Jan 6, 2026 | 21.18 | 21.18 | 20.88 | 21.04 | 20.93 | -0.75% | 20,697 |
| Jan 5, 2026 | 20.96 | 21.37 | 20.84 | 21.20 | 21.09 | 1.97% | 21,847 |
| Jan 2, 2026 | 21.36 | 21.52 | 20.73 | 20.79 | 20.69 | -0.72% | 26,146 |
| Dec 31, 2025 | 20.85 | 21.07 | 20.52 | 20.94 | 20.84 | 1.26% | 51,027 |
| Dec 30, 2025 | 21.20 | 21.20 | 20.41 | 20.68 | 20.58 | -1.99% | 38,479 |
| Dec 29, 2025 | 21.02 | 21.63 | 20.85 | 21.10 | 20.99 | 0.05% | 22,611 |
| Dec 26, 2025 | 21.01 | 21.34 | 20.84 | 21.09 | 20.98 | -0.52% | 32,645 |
| Dec 24, 2025 | 21.67 | 21.67 | 21.14 | 21.20 | 21.09 | -1.62% | 21,405 |
| Dec 23, 2025 | 21.60 | 21.84 | 21.33 | 21.55 | 21.44 | -0.28% | 10,562 |
| Dec 22, 2025 | 22.59 | 22.74 | 21.26 | 21.61 | 21.50 | -4.17% | 28,097 |
| Dec 19, 2025 | 22.89 | 22.90 | 22.12 | 22.55 | 22.44 | -1.74% | 54,861 |
| Dec 18, 2025 | 23.00 | 23.09 | 22.60 | 22.95 | 22.84 | 1.41% | 19,476 |
| Dec 17, 2025 | 22.64 | 22.80 | 22.52 | 22.63 | 22.52 | -0.13% | 34,731 |
| Dec 16, 2025 | 22.80 | 23.27 | 22.56 | 22.66 | 22.55 | -1.05% | 28,865 |
| Dec 15, 2025 | 22.98 | 23.25 | 22.21 | 22.90 | 22.79 | 0.17% | 44,587 |
| Dec 12, 2025 | 23.22 | 23.74 | 22.55 | 22.86 | 22.75 | -2.35% | 117,474 |
| Dec 11, 2025 | 23.10 | 23.62 | 22.61 | 23.41 | 23.29 | 1.78% | 54,225 |
| Dec 10, 2025 | 21.84 | 23.12 | 21.83 | 23.00 | 22.89 | 6.28% | 77,811 |
| Dec 9, 2025 | 22.00 | 22.41 | 21.64 | 21.64 | 21.53 | -1.64% | 23,529 |
| Dec 8, 2025 | 21.82 | 22.68 | 21.39 | 22.00 | 21.89 | 1.38% | 77,638 |
| Dec 5, 2025 | 21.41 | 21.90 | 21.41 | 21.70 | 21.59 | 1.21% | 26,768 |
| Dec 4, 2025 | 21.73 | 22.00 | 21.30 | 21.44 | 21.33 | -1.33% | 34,835 |
| Dec 3, 2025 | 20.89 | 21.75 | 20.81 | 21.73 | 21.62 | 5.28% | 39,417 |
| Dec 2, 2025 | 20.65 | 21.01 | 20.20 | 20.64 | 20.54 | - | 26,161 |
| Dec 1, 2025 | 21.13 | 21.38 | 20.51 | 20.64 | 20.54 | -3.60% | 31,220 |