Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
24.88
-0.51 (-2.01%)
Jan 31, 2025, 4:00 PM EST - Market closed

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.4625.6224.7224.8824.88-2.01%18,557
Jan 30, 202525.5426.0624.9225.3925.39-0.35%15,098
Jan 29, 202524.9125.5724.8025.4825.483.83%23,168
Jan 28, 202524.8525.4324.1024.5424.54-1.09%39,452
Jan 27, 202524.6125.5024.5024.8124.810.45%25,603
Jan 24, 202525.0325.0824.4524.7024.70-1.32%15,221
Jan 23, 202524.7925.2424.7225.0325.03-0.32%38,942
Jan 22, 202525.4525.7025.0425.1125.11-1.41%21,473
Jan 21, 202525.2625.8825.0125.4725.472.08%29,054
Jan 17, 202525.0525.0524.2324.9524.950.85%21,477
Jan 16, 202525.1525.2324.6524.7424.74-1.63%28,005
Jan 15, 202525.4425.4624.8025.1525.151.58%19,690
Jan 14, 202524.2624.7824.2624.7624.763.38%16,986
Jan 13, 202523.4124.1623.4123.9523.951.53%22,447
Jan 10, 202523.7623.7923.0423.5923.59-1.83%27,448
Jan 8, 202524.4024.4023.9024.0324.03-1.07%18,687
Jan 7, 202524.9325.3824.2424.2924.29-2.41%24,720
Jan 6, 202525.5426.1924.8724.8924.89-2.51%23,367
Jan 3, 202525.4525.8924.9925.5325.531.43%28,153
Jan 2, 202526.4427.3025.1725.1725.17-4.19%33,670
Dec 31, 202426.4826.7026.0626.2726.270.31%24,868
Dec 30, 202425.6626.2925.4526.1926.191.43%25,631
Dec 27, 202425.9326.3825.5425.8225.82-1.30%23,903
Dec 26, 202426.0726.1825.7926.1626.16-0.38%28,234
Dec 24, 202426.4426.6825.8026.2626.261.19%17,343
Dec 23, 202425.8526.2925.6725.9525.95-0.35%25,449
Dec 20, 202426.4327.0025.9526.0426.04-2.84%127,625
Dec 19, 202426.8427.7026.5126.8026.800.37%31,597
Dec 18, 202428.3228.9626.6026.7026.70-4.88%44,167
Dec 17, 202429.1829.2127.8728.0728.07-4.88%51,341
Dec 16, 202429.6530.1329.4629.5129.51-0.81%21,791
Dec 13, 202430.9230.9329.5329.7529.75-3.00%28,867
Dec 12, 202431.3931.4530.3430.6730.67-1.82%35,988
Dec 11, 202431.3231.7530.8331.2431.240.22%38,900
Dec 10, 202430.6831.9230.6831.1731.171.50%58,830
Dec 9, 202431.4331.4330.7130.7130.71-1.95%27,299
Dec 6, 202431.4831.7531.0031.3231.320.03%23,201
Dec 5, 202432.0032.2931.2631.3131.31-2.31%38,463
Dec 4, 202432.2632.8031.9232.0532.05-1.17%21,072
Dec 3, 202432.5732.9132.0032.4332.43-0.73%26,244
Dec 2, 202432.0432.9631.8232.6732.671.55%27,893
Nov 29, 202432.1232.7231.7832.1732.170.41%18,924
Nov 27, 202433.0233.0231.9732.0432.04-1.93%17,934
Nov 26, 202432.8233.1932.1632.6732.67-1.39%17,927
Nov 25, 202433.3433.5833.0233.1333.130.27%23,779
Nov 22, 202432.3733.6332.2333.0433.042.35%29,773
Nov 21, 202432.4732.4731.9932.2832.280.88%31,389
Nov 20, 202431.7332.2231.6132.0032.000.03%41,598
Nov 19, 202429.2732.2129.2531.9931.990.19%92,871
Nov 18, 202432.5032.5031.8031.9331.93-0.81%36,600
Nov 15, 202433.1233.1232.1332.1932.19-2.45%42,354
Nov 14, 202432.7033.2232.4833.0032.870.58%44,748
Nov 13, 202432.5233.1532.5232.8132.680.74%41,655
Nov 12, 202433.2033.6332.3432.5732.44-2.72%39,043
Nov 11, 202432.7233.7132.7233.4833.353.09%30,563
Nov 8, 202431.5732.7431.5732.4832.351.45%26,244
Nov 7, 202434.5034.5031.2732.0131.89-4.13%52,694
Nov 6, 202431.0033.4030.8833.3933.2615.06%86,374
Nov 5, 202428.4929.0628.4329.0228.911.86%50,239
Nov 4, 202429.1329.1328.3028.4928.380.89%15,832
Nov 1, 202428.4729.2527.9628.2428.13-0.81%26,283
Oct 31, 202429.8929.8928.4528.4728.36-4.24%39,883
Oct 30, 202429.7130.0529.3329.7329.620.30%17,577
Oct 29, 202429.2029.9029.0429.6429.531.86%19,778
Oct 28, 202428.7129.4228.7129.1028.991.75%21,787
Oct 25, 202428.8529.0328.4328.6028.49-0.10%24,386
Oct 24, 202428.8128.8128.6028.6328.52-1.68%15,444
Oct 23, 202429.3129.3128.8029.1229.01-1.09%15,330
Oct 22, 202429.7629.7729.3029.4429.33-0.47%11,748
Oct 21, 202429.7529.8429.4229.5829.47-1.76%21,131
Oct 18, 202430.8830.8830.0330.1129.99-2.21%9,953
Oct 17, 202430.4530.8730.1230.7930.670.39%14,909
Oct 16, 202430.2030.7530.2030.6730.552.95%16,468
Oct 15, 202429.7230.3329.7129.7929.68-27,573
Oct 14, 202429.8329.8929.7429.7929.680.64%8,389
Oct 11, 202428.9329.6628.9329.6029.492.60%34,931
Oct 10, 202428.8829.0128.7728.8528.74-1.23%13,663
Oct 9, 202429.3629.4428.9429.2129.10-0.24%18,033
Oct 8, 202429.5529.8029.1129.2829.17-0.51%27,485
Oct 7, 202429.8029.8029.3229.4329.32-1.74%23,679
Oct 4, 202429.9430.1529.8029.9529.831.05%10,668
Oct 3, 202429.7029.9429.5029.6429.53-1.07%16,521
Oct 2, 202430.2130.4429.9629.9629.84-0.76%12,801
Oct 1, 202430.8330.8329.9930.1930.07-1.66%26,182
Sep 30, 202430.1231.0030.1230.7030.580.92%14,680
Sep 27, 202429.9931.1229.5030.4230.302.25%75,406
Sep 26, 202429.5330.2829.3029.7529.642.13%46,626
Sep 25, 202428.6729.1528.5429.1329.021.18%20,658
Sep 24, 202428.8129.3928.5328.7928.680.73%88,750
Sep 23, 202428.4228.8228.4128.5828.470.99%15,986
Sep 20, 202429.2129.2128.1528.3028.19-3.58%83,693
Sep 19, 202429.1829.4128.7229.3529.242.51%40,022
Sep 18, 202428.8829.3528.6328.6328.52-1.65%40,764
Sep 17, 202429.2629.4028.8529.1129.000.90%44,689
Sep 16, 202428.8629.1028.6128.8528.740.42%39,213
Sep 13, 202428.4429.0227.3628.7328.622.35%75,724
Sep 12, 202427.4128.3027.4128.0727.960.14%19,893
Sep 11, 202428.0028.2527.3328.0327.92-0.07%22,855
Sep 10, 202427.7328.3627.4728.0527.942.11%34,064
Sep 9, 202427.6028.2927.4227.4727.36-0.79%24,980