Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
18.43
+0.57 (3.19%)
Jul 1, 2025, 4:00 PM - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 17.90 | 19.00 | 17.78 | 18.30 | 18.30 | 2.46% | 45,308 |
| Jun 30, 2025 | 17.89 | 18.44 | 17.66 | 17.86 | 17.86 | -0.28% | 27,783 |
| Jun 27, 2025 | 18.00 | 18.15 | 17.53 | 17.91 | 17.91 | 0.17% | 91,638 |
| Jun 26, 2025 | 17.51 | 18.32 | 17.50 | 17.88 | 17.88 | 1.59% | 18,674 |
| Jun 25, 2025 | 17.65 | 17.85 | 17.39 | 17.60 | 17.60 | -1.23% | 19,272 |
| Jun 24, 2025 | 17.50 | 17.93 | 17.50 | 17.82 | 17.82 | 1.19% | 22,366 |
| Jun 23, 2025 | 17.33 | 17.79 | 17.00 | 17.61 | 17.61 | 2.86% | 24,400 |
| Jun 20, 2025 | 17.12 | 18.37 | 16.92 | 17.12 | 17.12 | 1.42% | 38,945 |
| Jun 18, 2025 | 17.10 | 17.34 | 16.81 | 16.88 | 16.88 | -1.40% | 34,450 |
| Jun 17, 2025 | 17.30 | 17.89 | 17.10 | 17.12 | 17.12 | -2.45% | 23,329 |
| Jun 16, 2025 | 17.50 | 17.66 | 17.39 | 17.55 | 17.55 | 1.80% | 13,885 |
| Jun 13, 2025 | 17.70 | 17.82 | 17.24 | 17.24 | 17.24 | -4.22% | 30,818 |
| Jun 12, 2025 | 18.10 | 18.18 | 17.82 | 18.00 | 18.00 | -0.66% | 24,600 |
| Jun 11, 2025 | 18.36 | 18.60 | 18.00 | 18.12 | 18.12 | -0.49% | 27,071 |
| Jun 10, 2025 | 17.74 | 18.29 | 17.70 | 18.21 | 18.21 | 2.88% | 28,118 |
| Jun 9, 2025 | 17.82 | 18.19 | 17.65 | 17.70 | 17.70 | 0.08% | 37,982 |
| Jun 6, 2025 | 18.00 | 18.74 | 17.48 | 17.69 | 17.69 | 0.26% | 23,552 |
| Jun 5, 2025 | 17.65 | 17.87 | 17.27 | 17.64 | 17.64 | -0.17% | 31,862 |
| Jun 4, 2025 | 17.78 | 17.82 | 17.43 | 17.67 | 17.67 | -0.62% | 33,504 |
| Jun 3, 2025 | 17.80 | 18.02 | 17.60 | 17.78 | 17.78 | -0.22% | 27,050 |
| Jun 2, 2025 | 18.20 | 19.64 | 17.80 | 17.82 | 17.82 | -2.62% | 29,025 |
| May 30, 2025 | 18.01 | 18.51 | 17.81 | 18.30 | 18.30 | 1.39% | 44,843 |
| May 29, 2025 | 18.00 | 18.37 | 17.85 | 18.05 | 18.05 | -0.39% | 29,511 |
| May 28, 2025 | 18.35 | 18.36 | 17.77 | 18.12 | 18.12 | -0.98% | 22,887 |
| May 27, 2025 | 18.44 | 18.59 | 18.02 | 18.30 | 18.30 | 0.88% | 32,296 |
| May 23, 2025 | 18.24 | 18.61 | 18.00 | 18.14 | 18.14 | -2.79% | 32,138 |
| May 22, 2025 | 18.97 | 19.41 | 18.52 | 18.66 | 18.66 | -1.69% | 31,863 |
| May 21, 2025 | 19.44 | 19.44 | 18.78 | 18.98 | 18.98 | -3.75% | 24,416 |
| May 20, 2025 | 20.16 | 20.64 | 19.72 | 19.72 | 19.72 | -0.55% | 18,333 |
| May 19, 2025 | 19.47 | 20.00 | 19.26 | 19.83 | 19.83 | 0.71% | 13,143 |
| May 16, 2025 | 19.64 | 20.00 | 19.39 | 19.69 | 19.69 | 0.25% | 29,473 |
| May 15, 2025 | 19.84 | 20.05 | 19.48 | 19.64 | 19.64 | -0.30% | 13,672 |
| May 14, 2025 | 19.77 | 20.20 | 19.09 | 19.70 | 19.70 | -1.45% | 35,241 |
| May 13, 2025 | 20.25 | 20.56 | 19.98 | 19.99 | 19.99 | -0.05% | 29,799 |
| May 12, 2025 | 20.45 | 20.72 | 19.79 | 20.00 | 20.00 | 2.30% | 59,230 |
| May 9, 2025 | 19.90 | 20.31 | 19.39 | 19.55 | 19.55 | -0.84% | 28,715 |
| May 8, 2025 | 19.55 | 20.46 | 19.37 | 19.72 | 19.72 | 1.15% | 20,050 |
| May 7, 2025 | 20.54 | 20.54 | 17.58 | 19.49 | 19.49 | -7.81% | 30,079 |
| May 6, 2025 | 20.97 | 21.53 | 20.97 | 21.14 | 21.14 | -1.08% | 34,136 |
| May 5, 2025 | 20.54 | 21.56 | 20.54 | 21.37 | 21.37 | 3.69% | 20,243 |
| May 2, 2025 | 20.54 | 20.62 | 20.17 | 20.61 | 20.61 | 1.98% | 8,834 |
| May 1, 2025 | 20.07 | 20.59 | 19.75 | 20.21 | 20.09 | 1.51% | 29,203 |
| Apr 30, 2025 | 19.46 | 20.16 | 19.05 | 19.91 | 19.79 | 0.86% | 24,016 |
| Apr 29, 2025 | 19.50 | 19.99 | 19.50 | 19.74 | 19.62 | 1.60% | 21,540 |
| Apr 28, 2025 | 19.49 | 19.69 | 18.99 | 19.43 | 19.31 | 0.67% | 26,525 |
| Apr 25, 2025 | 19.47 | 19.55 | 18.73 | 19.30 | 19.18 | -1.48% | 19,656 |
| Apr 24, 2025 | 18.93 | 19.60 | 18.59 | 19.59 | 19.47 | 2.35% | 21,698 |
| Apr 23, 2025 | 19.58 | 19.75 | 18.82 | 19.14 | 19.03 | 0.74% | 52,994 |
| Apr 22, 2025 | 18.44 | 19.17 | 18.23 | 19.00 | 18.89 | 4.97% | 21,490 |
| Apr 21, 2025 | 18.59 | 18.59 | 17.90 | 18.10 | 17.99 | -3.72% | 25,408 |