Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
20.91
+0.31 (1.50%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.54 | 20.89 | 20.52 | 20.89 | - | 1.41% | 8,096 |
| Oct 22, 2025 | 20.55 | 20.88 | 20.34 | 20.60 | 20.60 | -0.34% | 16,854 |
| Oct 21, 2025 | 20.77 | 21.50 | 20.67 | 20.67 | 20.67 | -0.39% | 22,885 |
| Oct 20, 2025 | 20.64 | 20.79 | 20.50 | 20.75 | 20.75 | 2.67% | 13,659 |
| Oct 17, 2025 | 20.16 | 20.54 | 20.05 | 20.21 | 20.21 | -0.54% | 18,025 |
| Oct 16, 2025 | 20.60 | 20.75 | 20.18 | 20.32 | 20.32 | -1.36% | 13,048 |
| Oct 15, 2025 | 20.59 | 21.03 | 20.40 | 20.60 | 20.60 | 1.88% | 18,700 |
| Oct 14, 2025 | 19.59 | 20.52 | 19.59 | 20.22 | 20.22 | 1.81% | 14,404 |
| Oct 13, 2025 | 19.68 | 20.19 | 19.59 | 19.86 | 19.86 | 2.74% | 16,463 |
| Oct 10, 2025 | 20.05 | 20.43 | 19.05 | 19.33 | 19.33 | -3.64% | 27,833 |
| Oct 9, 2025 | 20.22 | 20.36 | 20.05 | 20.06 | 20.06 | -1.81% | 17,334 |
| Oct 8, 2025 | 20.16 | 20.68 | 20.09 | 20.43 | 20.43 | 1.59% | 18,154 |
| Oct 7, 2025 | 20.83 | 20.96 | 20.05 | 20.11 | 20.11 | -2.94% | 32,869 |
| Oct 6, 2025 | 21.39 | 21.39 | 20.66 | 20.72 | 20.72 | -0.77% | 21,748 |
| Oct 3, 2025 | 21.05 | 21.45 | 20.82 | 20.88 | 20.88 | -0.52% | 9,607 |
| Oct 2, 2025 | 21.31 | 21.34 | 20.95 | 20.99 | 20.99 | -1.78% | 15,036 |
| Oct 1, 2025 | 21.05 | 21.49 | 21.00 | 21.37 | 21.37 | 0.61% | 15,017 |
| Sep 30, 2025 | 20.73 | 21.50 | 20.73 | 21.24 | 21.24 | 2.36% | 29,440 |
| Sep 29, 2025 | 20.93 | 21.78 | 20.63 | 20.75 | 20.75 | -0.38% | 53,815 |
| Sep 26, 2025 | 20.60 | 22.71 | 20.51 | 20.83 | 20.83 | 1.36% | 24,554 |
| Sep 25, 2025 | 20.44 | 20.96 | 20.31 | 20.55 | 20.55 | -0.53% | 15,535 |
| Sep 24, 2025 | 20.20 | 20.81 | 20.20 | 20.66 | 20.66 | 2.79% | 28,675 |
| Sep 23, 2025 | 20.80 | 21.09 | 20.04 | 20.10 | 20.10 | -3.55% | 53,220 |
| Sep 22, 2025 | 21.15 | 21.57 | 20.72 | 20.84 | 20.84 | -3.38% | 42,285 |
| Sep 19, 2025 | 22.91 | 22.91 | 21.57 | 21.57 | 21.57 | -5.85% | 109,331 |
| Sep 18, 2025 | 22.00 | 22.99 | 21.79 | 22.91 | 22.91 | 5.33% | 36,117 |
| Sep 17, 2025 | 21.65 | 22.30 | 21.65 | 21.75 | 21.75 | 0.51% | 31,779 |
| Sep 16, 2025 | 21.75 | 21.79 | 21.46 | 21.64 | 21.64 | -0.69% | 13,241 |
| Sep 15, 2025 | 21.68 | 22.20 | 21.67 | 21.79 | 21.79 | 1.59% | 13,889 |
| Sep 12, 2025 | 22.05 | 22.17 | 21.45 | 21.45 | 21.45 | -3.33% | 29,876 |
| Sep 11, 2025 | 21.76 | 22.44 | 21.76 | 22.19 | 22.19 | 3.07% | 29,098 |
| Sep 10, 2025 | 21.53 | 21.84 | 21.53 | 21.53 | 21.53 | 0.33% | 25,056 |
| Sep 9, 2025 | 21.25 | 21.72 | 21.20 | 21.46 | 21.46 | 1.13% | 40,792 |
| Sep 8, 2025 | 21.01 | 21.36 | 20.90 | 21.22 | 21.22 | 0.81% | 23,619 |
| Sep 5, 2025 | 20.50 | 21.18 | 20.33 | 21.05 | 21.05 | 2.98% | 46,108 |
| Sep 4, 2025 | 19.72 | 20.48 | 19.70 | 20.44 | 20.44 | 4.02% | 15,951 |
| Sep 3, 2025 | 19.81 | 19.94 | 19.49 | 19.65 | 19.65 | -0.86% | 55,691 |
| Sep 2, 2025 | 19.95 | 20.00 | 19.76 | 19.82 | 19.82 | -1.88% | 20,637 |
| Aug 29, 2025 | 20.20 | 20.31 | 19.95 | 20.20 | 20.20 | 0.15% | 46,163 |
| Aug 28, 2025 | 19.85 | 20.73 | 19.80 | 20.17 | 20.17 | 2.75% | 42,420 |
| Aug 27, 2025 | 19.69 | 20.12 | 19.61 | 19.63 | 19.63 | 0.15% | 10,717 |
| Aug 26, 2025 | 19.82 | 19.83 | 19.60 | 19.60 | 19.60 | 0.82% | 10,818 |
| Aug 25, 2025 | 19.93 | 19.93 | 19.28 | 19.44 | 19.44 | -2.58% | 10,597 |
| Aug 22, 2025 | 18.70 | 20.12 | 18.70 | 19.96 | 19.96 | 7.52% | 29,387 |
| Aug 21, 2025 | 18.72 | 18.91 | 18.30 | 18.56 | 18.56 | -1.22% | 19,852 |
| Aug 20, 2025 | 19.09 | 20.26 | 18.59 | 18.79 | 18.79 | -1.67% | 12,776 |
| Aug 19, 2025 | 19.21 | 19.46 | 19.04 | 19.11 | 19.11 | -2.40% | 14,021 |
| Aug 18, 2025 | 19.35 | 19.80 | 19.35 | 19.58 | 19.58 | 1.08% | 18,039 |
| Aug 15, 2025 | 20.54 | 20.54 | 19.00 | 19.37 | 19.37 | -3.15% | 116,190 |
| Aug 14, 2025 | 20.63 | 20.63 | 19.88 | 20.00 | 20.00 | -1.72% | 24,335 |