Park-Ohio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.12	35.53	33.81	34.73	34.73	1.85%	63,827
Jun 11, 2026	33.46	34.31	33.10	34.10	34.10	3.43%	54,750
Jun 10, 2026	33.64	33.92	32.72	32.97	32.97	-1.64%	48,613
Jun 9, 2026	32.81	34.16	32.66	33.52	33.52	2.44%	63,687
Jun 8, 2026	32.49	33.50	32.38	32.72	32.72	2.22%	80,085
Jun 5, 2026	33.16	33.23	31.80	32.01	32.01	-3.37%	53,269
Jun 4, 2026	32.57	33.23	32.28	33.13	33.13	2.30%	67,498
Jun 3, 2026	32.75	33.58	32.25	32.38	32.38	-3.02%	55,574
Jun 2, 2026	32.22	33.40	32.22	33.39	33.39	2.74%	53,460
Jun 1, 2026	32.27	32.56	31.21	32.50	32.50	-0.18%	55,273
May 29, 2026	33.04	33.31	32.41	32.56	32.56	-2.25%	47,863
May 28, 2026	32.99	33.44	32.32	33.31	33.31	-0.27%	42,290
May 27, 2026	33.41	35.01	32.75	33.40	33.40	0.69%	74,497
May 26, 2026	31.49	33.40	31.49	33.17	33.17	6.48%	94,897
May 22, 2026	30.50	31.27	30.05	31.15	31.15	2.77%	131,036
May 21, 2026	29.76	30.96	29.34	30.31	30.31	1.44%	131,895
May 20, 2026	28.81	30.05	28.64	29.88	29.88	3.71%	89,260
May 19, 2026	29.60	29.60	28.59	28.81	28.81	-3.03%	45,953
May 18, 2026	30.65	31.25	29.40	29.71	29.71	-2.97%	60,524
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