Park-Ohio Holdings Corp. (PKOH)

NASDAQ: PKOH · Real-Time Price · USD

38.47

+0.30 (0.79%)

At close: Jul 24, 2026, 4:00 PM EDT

38.65

+0.18 (0.47%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.44	39.31	38.18	38.47	38.47	0.79%	39,006
Jul 23, 2026	38.20	38.85	36.92	38.17	38.17	-1.09%	76,274
Jul 22, 2026	38.95	39.69	38.59	38.59	38.59	-1.73%	55,693
Jul 21, 2026	37.40	39.67	36.93	39.27	39.27	4.69%	72,696
Jul 20, 2026	38.01	38.30	37.26	37.51	37.51	-0.66%	48,353
Jul 17, 2026	37.74	38.71	36.67	37.76	37.76	-1.77%	76,196
Jul 16, 2026	37.32	39.07	37.32	38.44	38.44	2.99%	72,557
Jul 15, 2026	37.01	37.60	36.21	37.33	37.33	1.18%	47,572
Jul 14, 2026	36.58	37.70	36.50	36.89	36.89	0.85%	50,419
Jul 13, 2026	36.68	37.67	35.22	36.58	36.58	0.94%	68,287
Jul 10, 2026	35.73	36.67	35.06	36.24	36.24	1.09%	136,080
Jul 9, 2026	35.56	36.39	35.16	35.85	35.85	1.30%	73,471
Jul 8, 2026	35.22	35.80	34.69	35.39	35.39	0.31%	65,677
Jul 7, 2026	36.94	37.55	34.99	35.28	35.28	-5.03%	70,038
Jul 6, 2026	36.42	37.75	33.76	37.15	37.15	2.34%	91,506
Jul 2, 2026	38.01	38.67	35.87	36.30	36.30	-4.25%	97,400
Jul 1, 2026	38.36	38.95	37.45	37.91	37.91	-1.40%	80,586
Jun 30, 2026	38.09	38.71	38.02	38.45	38.45	0.60%	50,794
Jun 29, 2026	38.98	39.06	37.62	38.22	38.22	-2.15%	116,369
Jun 26, 2026	37.95	39.33	37.34	39.06	39.06	2.04%	355,983
Jun 25, 2026	36.61	38.44	36.61	38.28	38.28	4.79%	98,816
Jun 24, 2026	36.26	37.12	35.47	36.53	36.53	0.29%	85,330
Jun 23, 2026	35.98	36.89	35.61	36.43	36.43	-0.34%	113,223
Jun 22, 2026	35.76	36.69	35.58	36.55	36.55	1.53%	93,573
Jun 18, 2026	35.40	36.61	35.05	36.00	36.00	4.02%	152,690
Jun 17, 2026	34.79	35.56	34.32	34.61	34.61	-	58,037
Jun 16, 2026	34.65	35.49	34.56	34.61	34.61	0.90%	46,824
Jun 15, 2026	35.13	35.45	34.27	34.30	34.30	-1.24%	66,962
Jun 12, 2026	34.12	35.53	33.81	34.73	34.73	1.85%	64,589
Jun 11, 2026	33.46	34.31	33.10	34.10	34.10	3.43%	55,053
Jun 10, 2026	33.64	33.92	32.72	32.97	32.97	-1.64%	48,685
Jun 9, 2026	32.81	34.16	32.66	33.52	33.52	2.44%	64,283
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