Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
21.10
+0.35 (1.69%)
Sep 30, 2025, 3:16 PM EDT - Market open
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.73 | 21.50 | 20.73 | 21.26 | - | 2.46% | 9,496 |
| 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 |
| Aug 13, 2025 | 19.59 | 20.60 | 19.59 | 20.35 | 20.35 | 4.55% | 36,598 |
| Aug 12, 2025 | 18.44 | 19.55 | 18.07 | 19.47 | 19.47 | 7.01% | 29,523 |
| Aug 11, 2025 | 17.98 | 18.31 | 17.89 | 18.19 | 18.19 | 2.31% | 26,746 |
| Aug 8, 2025 | 17.83 | 18.83 | 17.77 | 17.78 | 17.78 | -1.22% | 34,610 |
| Aug 7, 2025 | 17.00 | 18.30 | 16.64 | 18.00 | 18.00 | 12.57% | 59,087 |
| Aug 6, 2025 | 16.27 | 16.27 | 15.99 | 15.99 | 15.99 | -2.20% | 19,293 |
| Aug 5, 2025 | 16.46 | 16.50 | 16.02 | 16.35 | 16.35 | 0.18% | 21,950 |
| Aug 4, 2025 | 15.86 | 16.46 | 15.67 | 16.32 | 16.32 | 4.88% | 36,381 |
| Aug 1, 2025 | 16.10 | 16.10 | 15.52 | 15.56 | 15.56 | -5.12% | 32,334 |
| Jul 31, 2025 | 16.29 | 16.76 | 16.00 | 16.40 | 16.27 | -0.67% | 18,034 |
| Jul 30, 2025 | 17.07 | 17.07 | 16.28 | 16.51 | 16.38 | -2.37% | 26,837 |
| Jul 29, 2025 | 17.54 | 17.54 | 16.87 | 16.91 | 16.78 | -2.37% | 15,146 |
| Jul 28, 2025 | 17.60 | 17.61 | 17.20 | 17.32 | 17.18 | -0.97% | 13,514 |
| Jul 25, 2025 | 17.68 | 17.68 | 17.12 | 17.49 | 17.35 | 0.81% | 11,850 |
| Jul 24, 2025 | 17.81 | 17.90 | 17.30 | 17.35 | 17.21 | -2.80% | 27,150 |
| Jul 23, 2025 | 17.45 | 17.95 | 17.06 | 17.85 | 17.71 | 3.96% | 58,454 |
| Jul 22, 2025 | 16.86 | 17.49 | 16.72 | 17.17 | 17.03 | 3.19% | 48,015 |