Skip to main content
logo
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
29.54
+0.53 (1.83%)
At close: May 5, 2026, 4:00 PM EDT
29.73
+0.19 (0.64%)
After-hours: May 5, 2026, 4:10 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202629.0329.9428.9629.5429.541.83%44,465
May 4, 202628.5429.3528.1029.0129.011.65%122,457
May 1, 202629.0129.2628.0928.5428.54-1.42%37,913
Apr 30, 202629.3530.4528.4028.9528.83-2.43%136,592
Apr 29, 202629.4029.6827.8229.6729.540.51%86,925
Apr 28, 202626.8429.7626.8429.5229.399.99%91,968
Apr 27, 202628.1629.0626.4626.8426.72-5.76%150,223
Apr 24, 202628.1328.6527.5728.4828.361.24%54,508
Apr 23, 202626.8228.8526.8228.1328.015.43%139,731
Apr 22, 202626.3027.4126.3026.6826.561.83%27,250
Apr 21, 202626.8027.0025.7126.2026.09-1.58%21,976
Apr 20, 202626.9927.3426.5226.6226.51-2.49%16,733
Apr 17, 202626.2327.4526.2327.3027.186.06%26,271
Apr 16, 202626.0826.2925.4625.7425.63-2.17%21,595
Apr 15, 202626.6026.6025.8626.3126.20-1.28%15,793
Apr 14, 202626.4026.7926.1026.6526.530.79%25,912
Apr 13, 202626.1126.5325.0826.4426.331.46%19,513
Apr 10, 202626.4326.4325.5026.0625.95-1.51%16,430
Apr 9, 202625.0426.4625.0426.4626.354.46%29,049
Apr 8, 202625.0725.5425.0725.3325.225.23%19,381
Apr 7, 202623.8724.3323.3624.0723.970.21%43,150
Apr 6, 202624.1224.1423.6424.0223.920.29%17,939
Apr 2, 202623.8024.0723.5523.9523.85-0.79%10,830
Apr 1, 202624.0724.5023.6024.1424.040.42%29,779
Mar 31, 202623.7824.3523.3824.0423.942.39%18,925
Mar 30, 202624.1124.1123.2423.4823.38-1.43%32,774
Mar 27, 202624.2124.2123.3623.8223.72-2.10%25,078
Mar 26, 202624.2924.7624.0224.3324.22-0.25%20,433
Mar 25, 202624.4924.9923.7724.3924.280.08%15,570
Mar 24, 202624.0224.9724.0224.3724.26-0.08%23,743
Mar 23, 202624.1025.2124.1024.3924.284.36%37,451
Mar 20, 202623.7023.7521.3323.3723.27-0.89%48,178
Mar 19, 202623.5824.0523.0723.5823.48-1.17%17,769
Mar 18, 202624.4324.7623.6323.8623.76-3.79%27,677
Mar 17, 202625.0025.2024.4824.8024.690.34%23,392
Mar 16, 202624.9325.7124.4924.7224.611.21%65,574
Mar 13, 202624.6725.4423.7824.4224.31-0.85%57,539
Mar 12, 202625.3025.3424.2124.6324.52-3.34%48,874
Mar 11, 202625.0725.5824.4525.4825.370.31%50,535
Mar 10, 202625.0826.2525.0025.4025.291.44%34,225
Mar 9, 202625.2325.2323.3225.0424.93-2.15%30,570
Mar 6, 202627.3527.3525.2525.5925.48-8.02%38,849
Mar 5, 202626.4029.5026.4027.8227.704.43%65,903
Mar 4, 202626.8428.0426.6026.6426.521.29%56,218
Mar 3, 202625.7826.4325.3526.3026.19-0.68%25,320
Mar 2, 202625.5126.8525.4726.4826.372.87%23,323
Feb 27, 202626.6326.6425.7425.7425.63-3.96%20,017
Feb 26, 202626.4726.8726.0426.8026.681.94%15,005
Feb 25, 202626.6526.6526.0226.2926.180.34%30,281
Feb 24, 202626.4226.9426.0126.2026.090.46%18,882