Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
43.50
-0.67 (-1.52%)
At close: Nov 4, 2026, 4:00 PM EST
46.91
+3.41 (7.83%)
After-hours: Nov 4, 2026, 7:30 PM EST
Park-Ohio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 44.75 | 44.75 | 41.71 | 43.50 | 43.50 | -1.52% | 87,073 |
| Nov 3, 2026 | 43.57 | 44.71 | 43.57 | 44.17 | 44.17 | 2.60% | 85,299 |
| Nov 2, 2026 | 43.94 | 44.64 | 42.66 | 43.05 | 43.05 | -0.21% | 70,907 |
| Oct 30, 2026 | 44.48 | 44.59 | 42.87 | 43.14 | 43.14 | -4.13% | 39,868 |
| Oct 29, 2026 | 44.70 | 45.53 | 44.61 | 45.00 | 45.00 | 0.69% | 74,952 |
| Oct 28, 2026 | 44.66 | 45.59 | 43.86 | 44.69 | 44.69 | 0.47% | 141,358 |
| Oct 27, 2026 | 43.90 | 45.51 | 43.04 | 44.48 | 44.48 | 2.61% | 68,639 |
| Oct 26, 2026 | 43.24 | 44.22 | 42.84 | 43.35 | 43.35 | 1.14% | 103,684 |
| Oct 23, 2026 | 42.66 | 44.72 | 42.39 | 42.86 | 42.86 | -0.96% | 127,988 |
| Oct 22, 2026 | 45.74 | 45.75 | 43.14 | 43.28 | 43.28 | -6.57% | 67,642 |
| Oct 21, 2026 | 46.08 | 46.93 | 45.74 | 46.32 | 46.32 | 0.37% | 60,150 |
| Oct 20, 2026 | 45.68 | 46.48 | 44.86 | 46.15 | 46.15 | 1.07% | 65,680 |
| Oct 19, 2026 | 46.12 | 46.24 | 45.13 | 45.66 | 45.66 | -0.20% | 44,669 |
| Oct 16, 2026 | 46.42 | 46.81 | 45.36 | 45.75 | 45.75 | -0.95% | 48,026 |
| Oct 15, 2026 | 47.39 | 47.63 | 45.61 | 46.19 | 46.19 | -2.35% | 99,545 |
| Oct 14, 2026 | 48.67 | 49.03 | 47.08 | 47.30 | 47.30 | -3.98% | 52,687 |
| Oct 13, 2026 | 48.05 | 49.40 | 47.31 | 49.26 | 49.26 | 1.95% | 70,347 |
| Oct 12, 2026 | 49.02 | 49.16 | 48.25 | 48.32 | 48.32 | -1.45% | 49,639 |
| Oct 9, 2026 | 48.41 | 49.45 | 47.95 | 49.03 | 49.03 | 1.20% | 60,342 |
| Oct 8, 2026 | 47.84 | 49.10 | 47.09 | 48.45 | 48.45 | 0.35% | 63,493 |
| Oct 7, 2026 | 47.91 | 48.37 | 47.11 | 48.28 | 48.28 | -0.82% | 84,490 |
| Oct 6, 2026 | 48.23 | 50.17 | 48.01 | 48.68 | 48.68 | 1.93% | 113,630 |
| Oct 5, 2026 | 47.45 | 48.45 | 45.92 | 47.76 | 47.76 | 0.82% | 60,470 |
| Oct 2, 2026 | 47.26 | 47.90 | 46.90 | 47.37 | 47.37 | 1.78% | 81,969 |
| Oct 1, 2026 | 46.05 | 46.88 | 44.38 | 46.54 | 46.54 | 0.74% | 113,562 |
| Sep 30, 2026 | 47.30 | 47.30 | 45.72 | 46.20 | 46.20 | -2.04% | 126,514 |
| Sep 29, 2026 | 47.51 | 47.99 | 46.40 | 47.16 | 47.16 | -0.59% | 52,490 |
| Sep 28, 2026 | 47.38 | 48.01 | 46.23 | 47.44 | 47.44 | -1.25% | 110,479 |
| Sep 25, 2026 | 47.42 | 48.53 | 47.01 | 48.04 | 48.04 | 1.09% | 53,467 |
| Sep 24, 2026 | 46.99 | 48.00 | 46.64 | 47.52 | 47.52 | 1.52% | 64,268 |
| Sep 23, 2026 | 46.99 | 47.14 | 46.01 | 46.81 | 46.81 | -0.76% | 32,101 |
| Sep 22, 2026 | 46.34 | 47.17 | 46.11 | 47.17 | 47.17 | 3.15% | 42,324 |
| Sep 21, 2026 | 46.49 | 46.65 | 45.22 | 45.73 | 45.73 | -0.72% | 42,570 |
| Sep 18, 2026 | 45.68 | 46.23 | 44.84 | 46.06 | 46.06 | -0.26% | 107,690 |
| Sep 17, 2026 | 45.95 | 46.95 | 45.78 | 46.18 | 46.18 | 2.46% | 38,937 |
| Sep 16, 2026 | 45.31 | 46.00 | 44.50 | 45.07 | 45.07 | 0.13% | 56,277 |
| Sep 15, 2026 | 44.70 | 45.02 | 44.00 | 45.01 | 45.01 | 0.22% | 73,780 |
| Sep 14, 2026 | 45.61 | 45.87 | 44.70 | 44.91 | 44.91 | -3.32% | 54,479 |
| Sep 11, 2026 | 46.59 | 46.89 | 46.04 | 46.45 | 46.45 | 1.46% | 49,907 |
| Sep 10, 2026 | 46.12 | 46.95 | 44.86 | 45.78 | 45.78 | -2.20% | 80,414 |
| Sep 9, 2026 | 46.67 | 47.00 | 46.00 | 46.81 | 46.81 | 0.40% | 86,005 |
| Sep 8, 2026 | 46.47 | 47.34 | 46.10 | 46.63 | 46.63 | 0.31% | 77,996 |
| Sep 4, 2026 | 44.94 | 46.58 | 44.86 | 46.48 | 46.48 | 3.45% | 54,603 |
| Sep 3, 2026 | 45.12 | 47.00 | 43.62 | 44.93 | 44.93 | 0.54% | 70,851 |
| Sep 2, 2026 | 44.64 | 45.02 | 43.94 | 44.69 | 44.69 | 1.13% | 95,437 |
| 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 |