Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
47.52
+0.71 (1.52%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Park-Ohio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.99 | 48.00 | 46.64 | 47.52 | 47.52 | 1.52% | 64,267 |
| Sep 23, 2026 | 46.99 | 47.14 | 46.01 | 46.81 | 46.81 | -0.76% | 32,100 |
| 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 |
| 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 |