Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
28.60
-0.03 (-0.10%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202428.8128.8128.6028.6328.63-1.68%15,444
Oct 23, 202429.3129.3128.8029.1229.12-1.09%15,330
Oct 22, 202429.7629.7729.3029.4429.44-0.47%11,748
Oct 21, 202429.7529.8429.4229.5829.58-1.76%21,131
Oct 18, 202430.8830.8830.0330.1130.11-2.21%9,953
Oct 17, 202430.4530.8730.1230.7930.790.39%14,909
Oct 16, 202430.2030.7530.2030.6730.672.95%16,468
Oct 15, 202429.7230.3329.7129.7929.79-27,573
Oct 14, 202429.8329.8929.7429.7929.790.64%8,389
Oct 11, 202428.9329.6628.9329.6029.602.60%34,931
Oct 10, 202428.8829.0128.7728.8528.85-1.23%13,663
Oct 9, 202429.3629.4428.9429.2129.21-0.24%18,033
Oct 8, 202429.5529.8029.1129.2829.28-0.51%27,485
Oct 7, 202429.8029.8029.3229.4329.43-1.74%23,679
Oct 4, 202429.9430.1529.8029.9529.951.05%10,668
Oct 3, 202429.7029.9429.5029.6429.64-1.07%16,521
Oct 2, 202430.2130.4429.9629.9629.96-0.76%12,801
Oct 1, 202430.8330.8329.9930.1930.19-1.66%26,182
Sep 30, 202430.1231.0030.1230.7030.700.92%14,680
Sep 27, 202429.9931.1229.5030.4230.422.25%75,406
Sep 26, 202429.5330.2829.3029.7529.752.13%46,626
Sep 25, 202428.6729.1528.5429.1329.131.18%20,658
Sep 24, 202428.8129.3928.5328.7928.790.73%88,750
Sep 23, 202428.4228.8228.4128.5828.580.99%15,986
Sep 20, 202429.2129.2128.1528.3028.30-3.58%83,693
Sep 19, 202429.1829.4128.7229.3529.352.51%40,022
Sep 18, 202428.8829.3528.6328.6328.63-1.65%40,764
Sep 17, 202429.2629.4028.8529.1129.110.90%44,689
Sep 16, 202428.8629.1028.6128.8528.850.42%39,213
Sep 13, 202428.4429.0227.3628.7328.732.35%75,724
Sep 12, 202427.4128.3027.4128.0728.070.14%19,893
Sep 11, 202428.0028.2527.3328.0328.03-0.07%22,855
Sep 10, 202427.7328.3627.4728.0528.052.11%34,064
Sep 9, 202427.6028.2927.4227.4727.47-0.79%24,980
Sep 6, 202428.2628.4027.5327.6927.69-1.53%16,847
Sep 5, 202428.3228.8628.0328.1228.12-2.36%16,034
Sep 4, 202429.8829.8828.3128.8028.800.63%16,729
Sep 3, 202429.7129.7128.2328.6228.62-5.36%22,255
Aug 30, 202430.1930.4029.9430.2430.24-0.49%28,287
Aug 29, 202430.4530.8130.1730.3930.39-1.20%33,409
Aug 28, 202430.2830.7730.0230.7630.761.45%20,532
Aug 27, 202430.1730.5829.6030.3230.320.26%32,638
Aug 26, 202430.9631.1530.0730.2430.24-0.85%24,536
Aug 23, 202429.4530.6128.9030.5030.505.06%21,858
Aug 22, 202429.0729.3728.7329.0329.03-0.72%17,111
Aug 21, 202428.9629.3328.6629.2429.241.88%17,110
Aug 20, 202429.6029.6028.7028.7028.70-3.43%16,374
Aug 19, 202429.1130.1229.1129.7229.721.61%30,744
Aug 16, 202429.0029.6728.9529.2529.251.35%23,972
Aug 15, 202428.4929.4428.3128.8628.864.15%21,156
Aug 14, 202428.0028.0827.1727.7127.71-0.43%22,736
Aug 13, 202428.2128.3027.7127.8327.83-0.14%20,016
Aug 12, 202428.3528.5327.7127.8727.87-0.64%33,505
Aug 9, 202427.6928.4827.1028.0528.050.75%41,944
Aug 8, 202426.5027.8426.5027.8427.845.61%27,509
Aug 7, 202427.6827.7326.2926.3626.36-4.42%26,566
Aug 6, 202426.8728.1926.8727.5827.582.15%28,886
Aug 5, 202426.8827.7526.7527.0027.00-4.09%40,619
Aug 2, 202428.2728.6527.5528.1528.15-5.44%37,106
Aug 1, 202431.4231.4228.8829.7729.64-4.64%32,248
Jul 31, 202430.5631.5030.3031.2231.082.13%24,041
Jul 30, 202430.6030.6329.4230.5730.441.39%32,043
Jul 29, 202430.7430.7429.9430.1530.02-1.41%34,588
Jul 26, 202431.2131.2530.0730.5830.45-0.94%26,923
Jul 25, 202429.7431.9529.5030.8730.734.89%50,866
Jul 24, 202430.1030.5329.4329.4329.30-2.74%34,658
Jul 23, 202429.1830.7729.1830.2630.133.17%44,580
Jul 22, 202428.6829.6428.3829.3329.202.52%36,511
Jul 19, 202428.8629.2728.5428.6128.48-0.03%19,098
Jul 18, 202428.5829.8528.3428.6228.49-0.87%41,665
Jul 17, 202427.7329.1127.5628.8728.743.70%64,025
Jul 16, 202426.1827.9926.1827.8427.726.10%47,077
Jul 15, 202425.1726.5725.1726.2426.125.21%46,295
Jul 12, 202424.2825.0223.9324.9424.834.53%48,850
Jul 11, 202423.6523.9022.8323.8623.762.98%82,853
Jul 10, 202422.7423.4822.7423.1723.071.31%23,953
Jul 9, 202424.3024.3022.8222.8722.77-6.16%39,080
Jul 8, 202424.4524.7823.9824.3724.26-0.16%20,038
Jul 5, 202425.0525.0524.2424.4124.30-2.94%44,137
Jul 3, 202425.1925.2225.1525.1525.040.60%3,230
Jul 2, 202424.9125.4024.9125.0024.890.12%8,724
Jul 1, 202425.8625.8624.9424.9724.86-3.55%21,555
Jun 28, 202425.3225.9224.9825.8925.783.23%101,877
Jun 27, 202425.2925.4324.8325.0824.97-0.99%7,650
Jun 26, 202425.1525.5824.9025.3325.22-0.28%24,134
Jun 25, 202425.3225.5725.2825.4025.29-0.24%12,817
Jun 24, 202424.9725.7224.9725.4625.351.52%16,647
Jun 21, 202425.0425.1224.7625.0824.970.12%50,730
Jun 20, 202425.0125.3024.8325.0524.94-0.71%20,414
Jun 18, 202424.9125.5124.8025.2325.120.12%25,863
Jun 17, 202424.8825.5224.4025.2025.090.04%31,622
Jun 14, 202425.8325.8325.0125.1925.08-3.19%12,057
Jun 13, 202425.6626.0225.4126.0225.910.50%12,949
Jun 12, 202425.6926.3025.6925.8925.781.25%32,956
Jun 11, 202424.3725.7524.1725.5725.465.92%33,945
Jun 10, 202423.9824.6923.8724.1424.030.71%43,970
Jun 7, 202423.3224.2323.3223.9723.861.52%38,079
Jun 6, 202424.6825.2522.9123.6123.51-5.67%63,457
Jun 5, 202424.9225.1524.3425.0324.920.44%11,083
Jun 4, 202425.5825.5824.8924.9224.81-2.12%14,609