Park-Ohio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	45.12	47.00	43.62	44.93	44.93	0.54%	63,601
Sep 2, 2026	44.64	45.02	43.94	44.69	44.69	1.13%	95,436
Sep 1, 2026	44.81	45.30	43.66	44.19	44.19	-2.08%	60,016
Aug 31, 2026	46.00	46.14	44.74	45.13	45.13	-1.38%	97,977
Aug 28, 2026	47.24	47.69	45.72	45.76	45.76	-3.44%	88,506
Aug 27, 2026	45.64	47.64	45.50	47.39	47.39	3.04%	92,044
Aug 26, 2026	45.08	46.11	44.44	45.99	45.99	2.02%	66,129
Aug 25, 2026	44.87	45.50	44.53	45.08	45.08	0.58%	57,853
Aug 24, 2026	45.93	45.93	44.54	44.82	44.82	-1.93%	84,698
Aug 21, 2026	45.92	46.19	44.42	45.70	45.70	0.91%	78,300
Aug 20, 2026	45.53	46.17	44.55	45.29	45.29	-2.01%	94,499
Aug 19, 2026	47.63	47.63	46.06	46.22	46.22	-2.41%	57,743
Aug 18, 2026	48.49	48.67	47.04	47.36	47.36	-3.09%	83,683
Aug 17, 2026	49.40	50.50	48.17	48.87	48.87	-1.07%	136,289
Aug 14, 2026	49.44	49.62	48.22	49.40	49.40	-0.30%	113,650
Aug 13, 2026	49.60	51.16	48.60	49.55	49.55	0.34%	196,021
Aug 12, 2026	48.16	50.37	47.72	49.38	49.38	3.54%	224,481
Aug 11, 2026	48.07	48.78	46.44	47.69	47.69	-0.36%	79,331
Aug 10, 2026	52.55	53.30	47.63	47.86	47.86	-8.86%	138,362
Aug 7, 2026	47.34	52.66	47.25	52.51	52.51	12.90%	225,095
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