Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
21.79
-0.56 (-2.51%)
At close: Mar 28, 2025, 4:00 PM
21.28
-0.51 (-2.36%)
After-hours: Mar 28, 2025, 5:30 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.1822.1821.5121.7921.79-2.51%34,246
Mar 27, 202522.4222.7921.8522.3522.351.64%24,284
Mar 26, 202522.3522.5921.7621.9921.99-0.41%22,615
Mar 25, 202522.5522.9522.0822.0822.08-2.60%28,243
Mar 24, 202522.0423.0322.0422.6722.673.05%14,013
Mar 21, 202522.1722.9621.5122.0022.00-1.92%62,190
Mar 20, 202522.3522.8222.1922.4322.43-0.82%15,263
Mar 19, 202522.4623.0422.2722.6222.623.31%14,044
Mar 18, 202521.7322.2221.5421.8921.890.64%29,013
Mar 17, 202521.6721.9821.5221.7521.751.02%16,527
Mar 14, 202521.2821.8421.2821.5321.531.17%13,062
Mar 13, 202521.2022.4321.0021.2821.28-0.33%21,851
Mar 12, 202522.2822.7021.0621.3521.35-4.13%56,938
Mar 11, 202522.9222.9522.0222.2722.27-2.79%42,112
Mar 10, 202523.5823.5822.5722.9122.91-4.66%18,628
Mar 7, 202523.3224.2123.3224.0324.031.74%16,424
Mar 6, 202522.8424.0322.4423.6223.623.60%26,195
Mar 5, 202523.1623.2522.4322.8022.80-0.44%16,026
Mar 4, 202523.4823.4822.9022.9022.90-3.09%14,098
Mar 3, 202524.2024.4023.3823.6323.63-2.36%41,032
Feb 28, 202524.0024.2023.5624.2024.201.72%18,032
Feb 27, 202524.1824.3123.7923.7923.79-2.22%10,566
Feb 26, 202524.1624.4824.1024.3324.331.12%19,950
Feb 25, 202523.6524.2123.5024.0624.062.91%19,845
Feb 24, 202524.1024.6123.3823.3823.38-1.68%22,321
Feb 21, 202524.8625.1623.7823.7823.78-2.98%14,141
Feb 20, 202525.0125.4124.3624.5124.51-1.57%22,136
Feb 19, 202525.4125.4224.8124.9024.90-3.11%25,608
Feb 18, 202525.4025.8425.4025.7025.701.02%13,062
Feb 14, 202525.6026.2825.3625.4425.44-0.39%8,777
Feb 13, 202525.4725.5825.0525.5425.540.83%11,311
Feb 12, 202525.8025.8024.9425.3325.33-2.39%11,228
Feb 11, 202525.5626.3125.5625.9525.951.33%15,679
Feb 10, 202525.1025.7624.9425.6125.612.19%18,573
Feb 7, 202525.5625.8824.8025.0625.06-1.88%24,001
Feb 6, 202525.8326.2025.3225.5425.41-0.16%20,328
Feb 5, 202524.8725.8424.6225.5825.453.15%35,136
Feb 4, 202524.5425.1024.2024.8024.681.72%25,022
Feb 3, 202524.2924.9223.5124.3824.26-2.01%18,468
Jan 31, 202525.4625.6224.7224.8824.76-2.01%18,557
Jan 30, 202525.5426.0624.9225.3925.26-0.35%15,098
Jan 29, 202524.9125.5724.8025.4825.353.83%23,168
Jan 28, 202524.8525.4324.1024.5424.42-1.09%39,452
Jan 27, 202524.6125.5024.5024.8124.690.45%25,603
Jan 24, 202525.0325.0824.4524.7024.58-1.32%15,221
Jan 23, 202524.7925.2424.7225.0324.91-0.32%38,942
Jan 22, 202525.4525.7025.0425.1124.99-1.41%21,473
Jan 21, 202525.2625.8825.0125.4725.342.08%29,054
Jan 17, 202525.0525.0524.2324.9524.830.85%21,477
Jan 16, 202525.1525.2324.6524.7424.62-1.63%28,005