Home

Park-Ohio Holdings Corp. - Common Stock (PKOH)

22.10
+0.33 (1.52%)
NASDAQ · Last Trade: Apr 2nd, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Park-Ohio Holdings Corp. - Common Stock (PKOH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202521.5422.1021.5322.1012,02622.10
4/01/202521.5122.2021.5121.7712,50721.77
3/31/202521.5122.0221.0021.6048,64421.60
3/28/202522.1822.1821.5121.7934,24621.79
3/27/202522.4222.7921.8422.3524,28422.35
3/26/202522.3422.5921.7621.9922,61521.99
3/25/202522.5522.9522.0822.0828,24322.08
3/24/202522.0423.0322.0422.6714,01322.67
3/21/202522.1722.9621.5122.0062,19022.00
3/20/202522.3522.8222.1922.4315,26322.43
3/19/202522.4623.0422.2722.6114,04422.61
3/18/202521.7322.2221.5421.8929,01321.89
3/17/202521.6721.9821.5221.7516,52721.75
3/14/202521.2821.8421.2821.5313,06221.53
3/13/202521.2022.4321.0021.2821,85121.28
3/12/202522.2822.7021.0521.3556,93821.35
3/11/202522.9222.9522.0222.2742,11222.27
3/10/202523.5823.5822.5722.9118,62822.91
3/07/202523.3224.2123.3224.0316,42424.03
3/06/202522.8424.0222.4423.6226,19523.62
3/05/202523.1623.2522.4322.8016,02622.80
3/04/202523.4823.4822.9022.9014,09822.90
3/03/202524.2024.4023.3823.6341,03223.63
2/28/202524.0024.2023.5624.2018,03224.20
2/27/202524.1824.3123.7923.7910,56623.79
2/26/202524.1624.4824.1024.3319,95024.33
2/25/202523.6524.2123.5024.0619,84524.06
2/24/202524.1024.6023.3823.3822,32123.38
2/21/202524.8625.1623.7823.7814,14123.78
2/20/202525.0125.4124.3624.5122,13624.51
2/19/202525.4125.4224.8124.9025,60824.90
2/18/202525.4025.8425.4025.7013,06225.70
2/14/202525.6026.2825.3625.448,77725.44
2/13/202525.4725.5825.0525.5411,31125.54
2/12/202525.8025.8024.9425.3311,22825.33
2/11/202525.5626.3125.5625.9515,61925.95
2/10/202525.1025.7624.9425.6118,57325.61
2/07/202525.5625.8824.8025.0624,00125.06
2/06/202525.8326.2025.3225.5420,32825.41
2/05/202524.8725.8424.6225.5835,13625.45
2/04/202524.5425.1024.2024.8025,02224.68
2/03/202524.2924.9223.5124.3818,46824.26
1/31/202525.4625.6224.7224.8818,55724.76
1/30/202525.5426.0624.9225.3915,09825.27
1/29/202524.9125.5724.8025.4823,16825.36
1/28/202524.8525.4324.0924.5439,45224.42
1/27/202524.6125.5024.5024.8125,60324.69
1/24/202525.0325.0824.4524.7015,22124.58
1/23/202524.7925.2424.7125.0338,94224.91
1/22/202525.4525.7025.0425.1121,47324.99
1/21/202525.2625.8825.0125.4729,05425.35
1/17/202525.0525.0524.2324.9521,47724.83
1/16/202525.1525.2324.6524.7428,00524.62
1/15/202525.4425.4624.8025.1519,69025.03
1/14/202524.2624.7824.2624.7616,98624.64
1/13/202523.4124.1623.4123.9522,44723.83
1/10/202523.7623.7923.0423.5927,44823.47
1/08/202524.3924.3923.9024.0318,68723.91
1/07/202524.9325.3824.2424.2924,72024.17
1/06/202525.5426.1924.8724.8923,36724.77
1/03/202525.4525.8924.9925.5328,15325.41