Skip to main content
logo
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
20.20
+0.03 (0.15%)
At close: Aug 29, 2025, 4:00 PM
20.88
+0.68 (3.37%)
After-hours: Aug 29, 2025, 4:18 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202520.2020.3119.9520.2020.200.15%46,163
Aug 28, 202519.8520.7319.8020.1720.172.75%42,420
Aug 27, 202519.6920.1219.6119.6319.630.15%10,717
Aug 26, 202519.8219.8319.6019.6019.600.82%10,818
Aug 25, 202519.9319.9319.2819.4419.44-2.58%10,597
Aug 22, 202518.7020.1218.7019.9619.967.52%29,387
Aug 21, 202518.7218.9118.3018.5618.56-1.22%19,852
Aug 20, 202519.0920.2618.5918.7918.79-1.67%12,776
Aug 19, 202519.2119.4619.0419.1119.11-2.40%14,021
Aug 18, 202519.3519.8019.3519.5819.581.08%18,039
Aug 15, 202520.5420.5419.0019.3719.37-3.15%116,190
Aug 14, 202520.6320.6319.8820.0020.00-1.72%24,335
Aug 13, 202519.5920.6019.5920.3520.354.55%36,598
Aug 12, 202518.4419.5518.0719.4719.477.01%29,523
Aug 11, 202517.9818.3117.8918.1918.192.31%26,746
Aug 8, 202517.8318.8317.7717.7817.78-1.22%34,610
Aug 7, 202517.0018.3016.6418.0018.0012.57%59,087
Aug 6, 202516.2716.2715.9915.9915.99-2.20%19,293
Aug 5, 202516.4616.5016.0216.3516.350.18%21,950
Aug 4, 202515.8616.4615.6716.3216.324.88%36,381
Aug 1, 202516.1016.1015.5215.5615.56-5.12%32,334
Jul 31, 202516.2916.7616.0016.4016.27-0.67%18,034
Jul 30, 202517.0717.0716.2816.5116.38-2.37%26,837
Jul 29, 202517.5417.5416.8716.9116.78-2.37%15,146
Jul 28, 202517.6017.6117.2017.3217.18-0.97%13,514
Jul 25, 202517.6817.6817.1217.4917.350.81%11,850
Jul 24, 202517.8117.9017.3017.3517.21-2.80%27,150
Jul 23, 202517.4517.9517.0617.8517.713.96%58,454
Jul 22, 202516.8617.4916.7217.1717.033.19%48,015
Jul 21, 202516.5516.9016.2616.6416.510.91%74,225
Jul 18, 202517.8618.2316.4616.4916.36-6.89%41,431
Jul 17, 202517.3617.9017.0517.7117.572.37%49,185
Jul 16, 202517.3317.7216.7617.3017.160.52%49,816
Jul 15, 202518.2018.4317.2017.2117.07-5.34%28,548
Jul 14, 202518.4318.7218.0218.1818.04-0.82%16,864
Jul 11, 202518.2618.9317.9818.3318.18-0.97%31,373
Jul 10, 202518.6918.9418.4718.5118.36-0.96%19,122
Jul 9, 202519.0119.0118.3018.6918.540.81%30,178
Jul 8, 202518.3719.0118.3718.5418.390.43%30,255
Jul 7, 202519.2519.7418.3018.4618.31-3.95%31,917
Jul 3, 202518.9619.2718.8819.2219.072.40%17,162
Jul 2, 202519.0019.1318.2618.7718.622.57%35,976
Jul 1, 202517.9019.0017.7818.3018.152.46%45,308
Jun 30, 202517.8918.4417.6617.8617.72-0.28%27,783
Jun 27, 202518.0018.1517.5317.9117.770.17%91,638
Jun 26, 202517.5118.3217.5017.8817.741.59%18,674
Jun 25, 202517.6517.8517.3917.6017.46-1.23%19,272
Jun 24, 202517.5017.9317.5017.8217.681.19%22,366
Jun 23, 202517.3317.7917.0017.6117.472.86%24,400
Jun 20, 202517.1218.3716.9217.1216.981.42%38,945