Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
32.24
+0.24 (0.75%)
Nov 21, 2024, 11:44 AM EST - Market open

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.7332.2231.6132.0032.000.03%41,598
Nov 19, 202429.2732.2129.2531.9931.990.19%92,871
Nov 18, 202432.5032.5031.8031.9331.93-0.81%36,600
Nov 15, 202433.1233.1232.1332.1932.19-2.45%42,354
Nov 14, 202432.7033.2232.4833.0032.870.58%44,748
Nov 13, 202432.5233.1532.5232.8132.680.74%41,655
Nov 12, 202433.2033.6332.3432.5732.44-2.72%39,043
Nov 11, 202432.7233.7132.7233.4833.353.09%30,563
Nov 8, 202431.5732.7431.5732.4832.351.45%26,244
Nov 7, 202434.5034.5031.2732.0131.89-4.13%52,694
Nov 6, 202431.0033.4030.8833.3933.2615.06%86,374
Nov 5, 202428.4929.0628.4329.0228.911.86%50,239
Nov 4, 202429.1329.1328.3028.4928.380.89%15,832
Nov 1, 202428.4729.2527.9628.2428.13-0.81%26,283
Oct 31, 202429.8929.8928.4528.4728.36-4.24%39,883
Oct 30, 202429.7130.0529.3329.7329.620.30%17,577
Oct 29, 202429.2029.9029.0429.6429.531.86%19,778
Oct 28, 202428.7129.4228.7129.1028.991.75%21,787
Oct 25, 202428.8529.0328.4328.6028.49-0.10%24,386
Oct 24, 202428.8128.8128.6028.6328.52-1.68%15,444
Oct 23, 202429.3129.3128.8029.1229.01-1.09%15,330
Oct 22, 202429.7629.7729.3029.4429.33-0.47%11,748
Oct 21, 202429.7529.8429.4229.5829.47-1.76%21,131
Oct 18, 202430.8830.8830.0330.1129.99-2.21%9,953
Oct 17, 202430.4530.8730.1230.7930.670.39%14,909
Oct 16, 202430.2030.7530.2030.6730.552.95%16,468
Oct 15, 202429.7230.3329.7129.7929.68-27,573
Oct 14, 202429.8329.8929.7429.7929.680.64%8,389
Oct 11, 202428.9329.6628.9329.6029.492.60%34,931
Oct 10, 202428.8829.0128.7728.8528.74-1.23%13,663
Oct 9, 202429.3629.4428.9429.2129.10-0.24%18,033
Oct 8, 202429.5529.8029.1129.2829.17-0.51%27,485
Oct 7, 202429.8029.8029.3229.4329.32-1.74%23,679
Oct 4, 202429.9430.1529.8029.9529.831.05%10,668
Oct 3, 202429.7029.9429.5029.6429.53-1.07%16,521
Oct 2, 202430.2130.4429.9629.9629.84-0.76%12,801
Oct 1, 202430.8330.8329.9930.1930.07-1.66%26,182
Sep 30, 202430.1231.0030.1230.7030.580.92%14,680
Sep 27, 202429.9931.1229.5030.4230.302.25%75,406
Sep 26, 202429.5330.2829.3029.7529.642.13%46,626
Sep 25, 202428.6729.1528.5429.1329.021.18%20,658
Sep 24, 202428.8129.3928.5328.7928.680.73%88,750
Sep 23, 202428.4228.8228.4128.5828.470.99%15,986
Sep 20, 202429.2129.2128.1528.3028.19-3.58%83,693
Sep 19, 202429.1829.4128.7229.3529.242.51%40,022
Sep 18, 202428.8829.3528.6328.6328.52-1.65%40,764
Sep 17, 202429.2629.4028.8529.1129.000.90%44,689
Sep 16, 202428.8629.1028.6128.8528.740.42%39,213
Sep 13, 202428.4429.0227.3628.7328.622.35%75,724
Sep 12, 202427.4128.3027.4128.0727.960.14%19,893
Sep 11, 202428.0028.2527.3328.0327.92-0.07%22,855
Sep 10, 202427.7328.3627.4728.0527.942.11%34,064
Sep 9, 202427.6028.2927.4227.4727.36-0.79%24,980
Sep 6, 202428.2628.4027.5327.6927.58-1.53%16,847
Sep 5, 202428.3228.8628.0328.1228.01-2.36%16,034
Sep 4, 202429.8829.8828.3128.8028.690.63%16,729
Sep 3, 202429.7129.7128.2328.6228.51-5.36%22,255
Aug 30, 202430.1930.4029.9430.2430.12-0.49%28,287
Aug 29, 202430.4530.8130.1730.3930.27-1.20%33,409
Aug 28, 202430.2830.7730.0230.7630.641.45%20,532
Aug 27, 202430.1730.5829.6030.3230.200.26%32,638
Aug 26, 202430.9631.1530.0730.2430.12-0.85%24,536
Aug 23, 202429.4530.6128.9030.5030.385.06%21,858
Aug 22, 202429.0729.3728.7329.0328.92-0.72%17,111
Aug 21, 202428.9629.3328.6629.2429.131.88%17,110
Aug 20, 202429.6029.6028.7028.7028.59-3.43%16,374
Aug 19, 202429.1130.1229.1129.7229.611.61%30,744
Aug 16, 202429.0029.6728.9529.2529.141.35%23,972
Aug 15, 202428.4929.4428.3128.8628.754.15%21,156
Aug 14, 202428.0028.0827.1727.7127.60-0.43%22,736
Aug 13, 202428.2128.3027.7127.8327.72-0.14%20,016
Aug 12, 202428.3528.5327.7127.8727.76-0.64%33,505
Aug 9, 202427.6928.4827.1028.0527.940.75%41,944
Aug 8, 202426.5027.8426.5027.8427.735.61%27,509
Aug 7, 202427.6827.7326.2926.3626.26-4.42%26,566
Aug 6, 202426.8728.1926.8727.5827.472.15%28,886
Aug 5, 202426.8827.7526.7527.0026.90-4.09%40,619
Aug 2, 202428.2728.6527.5528.1528.04-5.44%37,106
Aug 1, 202431.4231.4228.8829.7729.52-4.64%32,248
Jul 31, 202430.5631.5030.3031.2230.962.13%24,041
Jul 30, 202430.6030.6329.4230.5730.321.39%32,043
Jul 29, 202430.7430.7429.9430.1529.90-1.41%34,588
Jul 26, 202431.2131.2530.0730.5830.33-0.94%26,923
Jul 25, 202429.7431.9529.5030.8730.624.89%50,866
Jul 24, 202430.1030.5329.4329.4329.19-2.74%34,658
Jul 23, 202429.1830.7729.1830.2630.013.17%44,580
Jul 22, 202428.6829.6428.3829.3329.092.52%36,511
Jul 19, 202428.8629.2728.5428.6128.37-0.03%19,098
Jul 18, 202428.5829.8528.3428.6228.38-0.87%41,665
Jul 17, 202427.7329.1127.5628.8728.633.70%64,025
Jul 16, 202426.1827.9926.1827.8427.616.10%47,077
Jul 15, 202425.1726.5725.1726.2426.025.21%46,295
Jul 12, 202424.2825.0223.9324.9424.734.53%48,850
Jul 11, 202423.6523.9022.8323.8623.662.98%82,853
Jul 10, 202422.7423.4822.7423.1722.981.31%23,953
Jul 9, 202424.3024.3022.8222.8722.68-6.16%39,080
Jul 8, 202424.4524.7823.9824.3724.17-0.16%20,038
Jul 5, 202425.0525.0524.2424.4124.21-2.94%44,137
Jul 3, 202425.1925.2225.1525.1524.940.60%3,230
Jul 2, 202424.9125.4024.9125.0024.790.12%8,724