Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
17.65
-0.04 (-0.23%)
Jun 9, 2025, 4:00 PM - Market closed

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202517.8218.1917.6517.7017.700.08%37,982
Jun 6, 202518.0018.7417.4817.6917.690.26%23,552
Jun 5, 202517.6517.8717.2717.6417.64-0.17%31,862
Jun 4, 202517.7817.8217.4317.6717.67-0.62%33,504
Jun 3, 202517.8018.0217.6017.7817.78-0.22%27,050
Jun 2, 202518.2019.6417.8017.8217.82-2.62%29,025
May 30, 202518.0118.5117.8118.3018.301.39%44,843
May 29, 202518.0018.3717.8518.0518.05-0.39%29,511
May 28, 202518.3518.3617.7718.1218.12-0.98%22,887
May 27, 202518.4418.5918.0218.3018.300.88%32,296
May 23, 202518.2418.6118.0018.1418.14-2.79%32,138
May 22, 202518.9719.4118.5218.6618.66-1.69%31,863
May 21, 202519.4419.4418.7818.9818.98-3.75%24,416
May 20, 202520.1620.6419.7219.7219.72-0.55%18,333
May 19, 202519.4720.0019.2619.8319.830.71%13,143
May 16, 202519.6420.0019.3919.6919.690.25%29,473
May 15, 202519.8420.0519.4819.6419.64-0.30%13,672
May 14, 202519.7720.2019.0919.7019.70-1.45%35,241
May 13, 202520.2520.5619.9819.9919.99-0.05%29,799
May 12, 202520.4520.7219.7920.0020.002.30%59,230
May 9, 202519.9020.3119.3919.5519.55-0.84%28,715
May 8, 202519.5520.4619.3719.7219.721.15%20,050
May 7, 202520.5420.5417.5819.4919.49-7.81%30,079
May 6, 202520.9721.5320.9721.1421.14-1.08%34,136
May 5, 202520.5421.5620.5421.3721.373.69%20,243
May 2, 202520.5420.6220.1720.6120.611.98%8,834
May 1, 202520.0720.5919.7520.2120.091.51%29,203
Apr 30, 202519.4620.1619.0519.9119.790.86%24,016
Apr 29, 202519.5019.9919.5019.7419.621.60%21,540
Apr 28, 202519.4919.6918.9919.4319.310.67%26,525
Apr 25, 202519.4719.5518.7319.3019.18-1.48%19,656
Apr 24, 202518.9319.6018.5919.5919.472.35%21,698
Apr 23, 202519.5819.7518.8219.1419.030.74%52,994
Apr 22, 202518.4419.1718.2319.0018.894.97%21,490
Apr 21, 202518.5918.5917.9018.1017.99-3.72%25,408
Apr 17, 202518.2318.8518.1218.8018.692.99%22,513
Apr 16, 202518.5218.8718.0018.2618.15-1.54%66,967
Apr 15, 202519.0819.3418.5318.5418.43-3.19%41,702
Apr 14, 202519.8419.8418.8019.1519.04-1.74%24,837
Apr 11, 202519.2119.4918.5019.4919.371.46%18,695
Apr 10, 202520.1320.1319.0219.2119.09-6.11%17,575
Apr 9, 202518.2422.0418.2420.4620.3410.06%31,942
Apr 8, 202519.9920.1018.2318.5918.48-3.33%22,399
Apr 7, 202519.0520.2018.4419.2319.11-0.88%27,021
Apr 4, 202519.9019.9018.5419.4019.28-4.34%28,218
Apr 3, 202521.4022.2920.1720.2820.16-8.24%19,034
Apr 2, 202521.5422.1021.5322.1021.971.52%12,026
Apr 1, 202521.5122.2021.5121.7721.640.79%12,507
Mar 31, 202521.5122.0221.0021.6021.47-0.87%48,644
Mar 28, 202522.1822.1821.5121.7921.66-2.51%34,246