Park-Ohio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	49.44	49.62	48.22	49.40	49.40	-0.30%	113,644
Aug 13, 2026	49.60	51.16	48.60	49.55	49.55	0.34%	196,009
Aug 12, 2026	48.16	50.37	47.72	49.38	49.38	3.54%	222,631
Aug 11, 2026	48.07	48.78	46.44	47.69	47.69	-0.36%	77,529
Aug 10, 2026	52.55	53.30	47.63	47.86	47.86	-8.86%	138,361
Aug 7, 2026	47.34	52.66	47.25	52.51	52.51	12.90%	225,090
Aug 6, 2026	43.24	48.00	42.11	46.51	46.51	11.78%	214,225
Aug 5, 2026	41.41	42.27	41.00	41.61	41.61	0.75%	56,005
Aug 4, 2026	40.70	41.54	40.55	41.30	41.30	2.33%	62,785
Aug 3, 2026	40.44	41.46	40.24	40.36	40.36	1.08%	99,596
Jul 31, 2026	39.62	40.41	39.01	39.93	39.93	1.54%	78,012
Jul 30, 2026	38.81	39.85	38.81	39.45	39.33	3.27%	68,348
Jul 29, 2026	38.88	39.04	37.47	38.20	38.08	-2.43%	93,566
Jul 28, 2026	39.16	39.73	38.35	39.15	39.03	0.13%	91,418
Jul 27, 2026	38.81	39.50	38.06	39.10	38.98	1.64%	63,640
Jul 24, 2026	38.44	39.31	38.18	38.47	38.35	0.79%	39,385
Jul 23, 2026	38.20	38.85	36.92	38.17	38.05	-1.09%	76,478
Jul 22, 2026	38.95	39.69	38.59	38.59	38.47	-1.73%	55,845
Jul 21, 2026	37.40	39.67	36.93	39.27	39.15	4.69%	72,720
Jul 20, 2026	38.01	38.30	37.26	37.51	37.39	-0.66%	48,353
Jul 17, 2026	37.74	38.71	36.67	37.76	37.64	-1.77%	76,196
Jul 16, 2026	37.32	39.07	37.32	38.44	38.32	2.99%	72,557
Jul 15, 2026	37.01	37.60	36.21	37.33	37.21	1.18%	51,579
Jul 14, 2026	36.58	37.70	36.50	36.89	36.77	0.85%	50,419
Jul 13, 2026	36.68	37.67	35.22	36.58	36.46	0.94%	68,295
Jul 10, 2026	35.73	36.67	35.06	36.24	36.13	1.09%	136,080
Jul 9, 2026	35.56	36.39	35.16	35.85	35.74	1.30%	73,481
Jul 8, 2026	35.22	35.80	34.69	35.39	35.28	0.31%	65,677
Jul 7, 2026	36.94	37.55	34.99	35.28	35.17	-5.03%	70,038
Jul 6, 2026	36.42	37.75	33.76	37.15	37.03	2.34%	91,506
Jul 2, 2026	38.01	38.67	35.87	36.30	36.19	-4.25%	97,400
Jul 1, 2026	38.36	38.95	37.45	37.91	37.79	-1.40%	80,586
Jun 30, 2026	38.09	38.71	38.02	38.45	38.33	0.60%	50,794
Jun 29, 2026	38.98	39.06	37.62	38.22	38.10	-2.15%	116,369
Jun 26, 2026	37.95	39.33	37.34	39.06	38.94	2.04%	355,983
Jun 25, 2026	36.61	38.44	36.61	38.28	38.16	4.79%	98,816
Jun 24, 2026	36.26	37.12	35.47	36.53	36.41	0.29%	85,330
Jun 23, 2026	35.98	36.89	35.61	36.43	36.31	-0.34%	113,223
Jun 22, 2026	35.76	36.69	35.58	36.55	36.43	1.53%	93,573
Jun 18, 2026	35.40	36.61	35.05	36.00	35.89	4.02%	152,690
Jun 17, 2026	34.79	35.56	34.32	34.61	34.50	-	58,037
Jun 16, 2026	34.65	35.49	34.56	34.61	34.50	0.90%	46,824
Jun 15, 2026	35.13	35.45	34.27	34.30	34.19	-1.24%	66,962
Jun 12, 2026	34.12	35.53	33.81	34.73	34.62	1.85%	64,589
Jun 11, 2026	33.46	34.31	33.10	34.10	33.99	3.43%	55,053
Jun 10, 2026	33.64	33.92	32.72	32.97	32.87	-1.64%	48,685
Jun 9, 2026	32.81	34.16	32.66	33.52	33.41	2.44%	64,283
Jun 8, 2026	32.49	33.50	32.38	32.72	32.62	2.22%	80,085
Jun 5, 2026	33.16	33.23	31.80	32.01	31.91	-3.37%	53,269
Jun 4, 2026	32.57	33.23	32.28	33.13	33.02	2.30%	67,498