Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
31.15
+0.84 (2.77%)
May 22, 2026, 4:00 PM EDT - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.50 | 31.27 | 30.05 | 31.15 | 31.15 | 2.77% | 130,165 |
| May 21, 2026 | 29.76 | 30.96 | 29.34 | 30.31 | 30.31 | 1.44% | 131,771 |
| May 20, 2026 | 28.81 | 30.05 | 28.64 | 29.88 | 29.88 | 3.71% | 89,181 |
| May 19, 2026 | 29.60 | 29.60 | 28.59 | 28.81 | 28.81 | -3.03% | 43,348 |
| May 18, 2026 | 30.65 | 31.25 | 29.40 | 29.71 | 29.71 | -2.97% | 59,563 |
| May 15, 2026 | 30.40 | 30.86 | 29.27 | 30.62 | 30.62 | -0.71% | 82,579 |
| May 14, 2026 | 29.98 | 31.00 | 29.90 | 30.84 | 30.84 | 2.56% | 45,299 |
| May 13, 2026 | 29.43 | 30.31 | 29.32 | 30.07 | 30.07 | 1.45% | 138,633 |
| May 12, 2026 | 30.49 | 31.05 | 28.83 | 29.64 | 29.64 | -3.67% | 84,472 |
| May 11, 2026 | 30.96 | 31.16 | 30.02 | 30.77 | 30.77 | -0.16% | 87,042 |
| May 8, 2026 | 30.49 | 31.92 | 29.90 | 30.82 | 30.82 | -0.06% | 115,044 |
| May 7, 2026 | 29.99 | 31.68 | 29.53 | 30.84 | 30.84 | 1.98% | 176,884 |
| May 6, 2026 | 29.85 | 30.41 | 28.71 | 30.24 | 30.24 | 2.37% | 72,971 |
| May 5, 2026 | 29.03 | 29.94 | 28.96 | 29.54 | 29.54 | 1.83% | 44,465 |
| May 4, 2026 | 28.54 | 29.35 | 28.10 | 29.01 | 29.01 | 1.65% | 122,457 |
| May 1, 2026 | 29.01 | 29.26 | 28.09 | 28.54 | 28.54 | -0.99% | 37,913 |
| Apr 30, 2026 | 29.35 | 30.45 | 28.40 | 28.95 | 28.83 | -2.43% | 136,592 |
| Apr 29, 2026 | 29.40 | 29.68 | 27.82 | 29.67 | 29.54 | 0.51% | 86,925 |
| Apr 28, 2026 | 26.84 | 29.76 | 26.84 | 29.52 | 29.39 | 9.99% | 91,968 |
| Apr 27, 2026 | 28.16 | 29.06 | 26.46 | 26.84 | 26.72 | -5.76% | 150,223 |
| Apr 24, 2026 | 28.13 | 28.65 | 27.57 | 28.48 | 28.36 | 1.24% | 54,508 |
| Apr 23, 2026 | 26.82 | 28.85 | 26.82 | 28.13 | 28.01 | 5.43% | 139,731 |
| Apr 22, 2026 | 26.30 | 27.41 | 26.30 | 26.68 | 26.56 | 1.83% | 27,250 |
| Apr 21, 2026 | 26.80 | 27.00 | 25.71 | 26.20 | 26.09 | -1.58% | 21,976 |
| Apr 20, 2026 | 26.99 | 27.34 | 26.52 | 26.62 | 26.51 | -2.49% | 16,733 |
| Apr 17, 2026 | 26.23 | 27.45 | 26.23 | 27.30 | 27.18 | 6.06% | 26,271 |
| Apr 16, 2026 | 26.08 | 26.29 | 25.46 | 25.74 | 25.63 | -2.17% | 21,595 |
| Apr 15, 2026 | 26.60 | 26.60 | 25.86 | 26.31 | 26.20 | -1.28% | 15,793 |
| Apr 14, 2026 | 26.40 | 26.79 | 26.10 | 26.65 | 26.53 | 0.79% | 25,912 |
| Apr 13, 2026 | 26.11 | 26.53 | 25.08 | 26.44 | 26.33 | 1.46% | 19,513 |
| Apr 10, 2026 | 26.43 | 26.43 | 25.50 | 26.06 | 25.95 | -1.51% | 16,430 |
| Apr 9, 2026 | 25.04 | 26.46 | 25.04 | 26.46 | 26.35 | 4.46% | 29,049 |
| Apr 8, 2026 | 25.07 | 25.54 | 25.07 | 25.33 | 25.22 | 5.23% | 19,381 |
| Apr 7, 2026 | 23.87 | 24.33 | 23.36 | 24.07 | 23.97 | 0.21% | 43,150 |
| Apr 6, 2026 | 24.12 | 24.14 | 23.64 | 24.02 | 23.92 | 0.29% | 17,939 |
| Apr 2, 2026 | 23.80 | 24.07 | 23.55 | 23.95 | 23.85 | -0.79% | 10,830 |
| Apr 1, 2026 | 24.07 | 24.50 | 23.60 | 24.14 | 24.04 | 0.42% | 29,779 |
| Mar 31, 2026 | 23.78 | 24.35 | 23.38 | 24.04 | 23.94 | 2.39% | 18,925 |
| Mar 30, 2026 | 24.11 | 24.11 | 23.24 | 23.48 | 23.38 | -1.43% | 32,774 |
| Mar 27, 2026 | 24.21 | 24.21 | 23.36 | 23.82 | 23.72 | -2.10% | 25,078 |
| Mar 26, 2026 | 24.29 | 24.76 | 24.02 | 24.33 | 24.22 | -0.25% | 20,433 |
| Mar 25, 2026 | 24.49 | 24.99 | 23.77 | 24.39 | 24.28 | 0.08% | 15,570 |
| Mar 24, 2026 | 24.02 | 24.97 | 24.02 | 24.37 | 24.26 | -0.08% | 23,743 |
| Mar 23, 2026 | 24.10 | 25.21 | 24.10 | 24.39 | 24.28 | 4.36% | 37,451 |
| Mar 20, 2026 | 23.70 | 23.75 | 21.33 | 23.37 | 23.27 | -0.89% | 48,178 |
| Mar 19, 2026 | 23.58 | 24.05 | 23.07 | 23.58 | 23.48 | -1.17% | 17,769 |
| Mar 18, 2026 | 24.43 | 24.76 | 23.63 | 23.86 | 23.76 | -3.79% | 27,677 |
| Mar 17, 2026 | 25.00 | 25.20 | 24.48 | 24.80 | 24.69 | 0.34% | 23,392 |
| Mar 16, 2026 | 24.93 | 25.71 | 24.49 | 24.72 | 24.61 | 1.21% | 65,574 |
| Mar 13, 2026 | 24.67 | 25.44 | 23.78 | 24.42 | 24.31 | -0.85% | 57,539 |