Park-Ohio Holdings Corp. PKOH
NASDAQ · United States · Producer Manufacturing
$46.31+0.11 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.31 | +0.24% | $46.05 | $46.47 | $44.49 | 36.52K |
| 2026-09-30 | $46.20 | -2.04% | $47.30 | $47.30 | $45.72 | 126.50K |
| 2026-09-29 | $47.16 | -0.59% | $47.51 | $47.99 | $46.40 | 52.50K |
| 2026-09-28 | $47.44 | -1.25% | $47.38 | $48.01 | $46.23 | 110.50K |
| 2026-09-25 | $48.04 | +1.09% | $47.42 | $48.52 | $47.01 | 53.50K |
| 2026-09-24 | $47.52 | +1.52% | $46.99 | $48.00 | $46.64 | 64.30K |
| 2026-09-23 | $46.81 | -0.76% | $46.99 | $47.14 | $46.01 | 32.10K |
| 2026-09-22 | $47.17 | +3.15% | $46.34 | $47.17 | $46.11 | 42.30K |
| 2026-09-21 | $45.73 | -0.72% | $46.49 | $46.65 | $45.22 | 42.60K |
| 2026-09-18 | $46.06 | -0.26% | $45.68 | $46.23 | $44.84 | 107.70K |
| 2026-09-17 | $46.18 | +2.46% | $45.95 | $46.95 | $45.78 | 38.90K |
| 2026-09-16 | $45.07 | +0.13% | $45.31 | $46.00 | $44.50 | 56.30K |
| 2026-09-15 | $45.01 | +0.22% | $44.70 | $45.02 | $44.00 | 73.80K |
| 2026-09-14 | $44.91 | -3.32% | $45.61 | $45.87 | $44.70 | 54.50K |
| 2026-09-11 | $46.45 | +1.46% | $46.59 | $46.89 | $46.04 | 49.90K |
| 2026-09-10 | $45.78 | -2.20% | $46.12 | $46.95 | $44.86 | 80.40K |
| 2026-09-09 | $46.81 | +0.39% | $46.67 | $47.00 | $46.00 | 86.00K |
| 2026-09-08 | $46.63 | +0.32% | $46.47 | $47.34 | $46.10 | 77.20K |
| 2026-09-04 | $46.48 | +3.45% | $44.94 | $46.58 | $44.86 | 54.60K |
| 2026-09-03 | $44.93 | +0.54% | $45.12 | $47.00 | $43.62 | 70.90K |
| 2026-09-02 | $44.69 | +1.13% | $44.64 | $45.02 | $43.94 | 95.40K |
| 2026-09-01 | $44.19 | -2.08% | $44.81 | $45.30 | $43.66 | 60.00K |
| 2026-08-31 | $45.13 | -1.38% | $46.00 | $46.14 | $44.74 | 97.90K |
| 2026-08-28 | $45.76 | -3.44% | $47.24 | $47.69 | $45.72 | 88.50K |
| 2026-08-27 | $47.39 | +3.04% | $45.64 | $47.64 | $45.50 | 92.00K |
| 2026-08-26 | $45.99 | +2.02% | $45.08 | $46.11 | $44.44 | 66.10K |
| 2026-08-25 | $45.08 | +0.58% | $44.87 | $45.50 | $44.53 | 57.90K |
| 2026-08-24 | $44.82 | -1.93% | $45.93 | $45.93 | $44.54 | 84.60K |
| 2026-08-21 | $45.70 | +0.91% | $45.92 | $46.19 | $44.42 | 78.20K |
| 2026-08-20 | $45.29 | -2.01% | $45.53 | $46.17 | $44.55 | 94.50K |
| 2026-08-19 | $46.22 | -2.41% | $47.63 | $47.63 | $46.06 | 57.70K |
| 2026-08-18 | $47.36 | -3.09% | $48.49 | $48.67 | $47.04 | 83.70K |
| 2026-08-17 | $48.87 | -1.07% | $49.40 | $50.50 | $48.17 | 136.30K |
| 2026-08-14 | $49.40 | -0.30% | $49.44 | $49.62 | $48.22 | 113.60K |
| 2026-08-13 | $49.55 | +0.34% | $49.60 | $51.16 | $48.60 | 196.00K |
| 2026-08-12 | $49.38 | +3.54% | $48.16 | $50.37 | $47.72 | 224.50K |
| 2026-08-11 | $47.69 | -0.36% | $48.07 | $48.78 | $46.44 | 79.30K |
| 2026-08-10 | $47.86 | -8.86% | $52.55 | $53.30 | $47.63 | 138.40K |
| 2026-08-07 | $52.51 | +12.90% | $47.34 | $52.66 | $47.25 | 225.10K |
| 2026-08-06 | $46.51 | +11.78% | $43.24 | $48.00 | $42.11 | 214.20K |
| 2026-08-05 | $41.61 | +0.75% | $41.41 | $42.27 | $41.00 | 56.00K |
| 2026-08-04 | $41.30 | +2.33% | $40.70 | $41.54 | $40.55 | 62.80K |
| 2026-08-03 | $40.36 | +1.08% | $40.44 | $41.46 | $40.24 | 99.60K |
| 2026-07-31 | $39.93 | +1.22% | $39.62 | $40.41 | $39.01 | 77.90K |
| 2026-07-30 | $39.45 | +3.27% | $38.81 | $39.85 | $38.81 | 68.30K |
| 2026-07-29 | $38.20 | -2.43% | $38.88 | $39.04 | $37.47 | 93.60K |
| 2026-07-28 | $39.15 | +0.13% | $39.16 | $39.73 | $38.35 | 91.40K |
| 2026-07-27 | $39.10 | +1.64% | $38.81 | $39.50 | $38.06 | 63.50K |
| 2026-07-24 | $38.47 | +0.79% | $38.44 | $39.31 | $38.18 | 39.40K |
| 2026-07-23 | $38.17 | -1.09% | $38.20 | $38.85 | $36.92 | 76.40K |
| 2026-07-22 | $38.59 | -1.73% | $38.95 | $39.69 | $38.59 | 55.80K |
| 2026-07-21 | $39.27 | +4.69% | $37.40 | $39.67 | $36.93 | 72.70K |
| 2026-07-20 | $37.51 | -0.66% | $38.01 | $38.30 | $37.26 | 48.40K |
| 2026-07-17 | $37.76 | -1.77% | $37.74 | $38.71 | $36.67 | 76.20K |
| 2026-07-16 | $38.44 | +2.97% | $37.32 | $39.07 | $37.32 | 72.60K |
| 2026-07-15 | $37.33 | +1.19% | $37.01 | $37.60 | $36.21 | 51.60K |
| 2026-07-14 | $36.89 | +0.85% | $36.58 | $37.70 | $36.50 | 50.40K |
| 2026-07-13 | $36.58 | +0.94% | $36.68 | $37.67 | $35.22 | 68.30K |
| 2026-07-10 | $36.24 | +1.09% | $35.73 | $36.67 | $35.06 | 136.10K |
| 2026-07-09 | $35.85 | +1.30% | $35.56 | $36.39 | $35.16 | 73.50K |
| 2026-07-08 | $35.39 | +0.31% | $35.22 | $35.80 | $34.69 | 65.70K |
| 2026-07-07 | $35.28 | -5.03% | $36.94 | $37.55 | $34.99 | 70.00K |
| 2026-07-06 | $37.15 | +2.34% | $36.42 | $37.75 | $33.76 | 91.50K |
| 2026-07-02 | $36.30 | -4.25% | $38.01 | $38.67 | $35.87 | 97.40K |
| 2026-07-01 | $37.91 | -1.40% | $38.36 | $38.95 | $37.45 | 80.60K |
| 2026-06-30 | $38.45 | +0.60% | $38.09 | $38.71 | $38.02 | 50.80K |
| 2026-06-29 | $38.22 | -2.15% | $38.98 | $39.06 | $37.62 | 116.30K |
| 2026-06-26 | $39.06 | +2.04% | $37.95 | $39.33 | $37.34 | 356.00K |
| 2026-06-25 | $38.28 | +4.79% | $36.61 | $38.44 | $36.61 | 98.70K |
| 2026-06-24 | $36.53 | +0.27% | $36.26 | $37.12 | $35.47 | 85.30K |
| 2026-06-23 | $36.43 | -0.33% | $35.98 | $36.89 | $35.61 | 113.20K |
| 2026-06-22 | $36.55 | +1.53% | $35.76 | $36.69 | $35.58 | 93.60K |
| 2026-06-18 | $36.00 | +4.02% | $35.40 | $36.61 | $35.05 | 152.70K |
| 2026-06-17 | $34.61 | 0.00% | $34.79 | $35.56 | $34.32 | 58.00K |
| 2026-06-16 | $34.61 | +0.90% | $34.65 | $35.49 | $34.56 | 46.80K |
| 2026-06-15 | $34.30 | -1.24% | $35.13 | $35.45 | $34.27 | 67.00K |
| 2026-06-12 | $34.73 | +1.85% | $34.12 | $35.53 | $33.81 | 64.60K |
| 2026-06-11 | $34.10 | +3.43% | $33.46 | $34.31 | $33.10 | 55.00K |
| 2026-06-10 | $32.97 | -1.64% | $33.64 | $33.92 | $32.72 | 48.60K |
| 2026-06-09 | $33.52 | +2.44% | $32.81 | $34.16 | $32.66 | 64.30K |
| 2026-06-08 | $32.72 | +2.22% | $32.49 | $33.50 | $32.38 | 80.10K |
| 2026-06-05 | $32.01 | -3.38% | $33.16 | $33.23 | $31.80 | 53.30K |
| 2026-06-04 | $33.13 | +2.32% | $32.57 | $33.23 | $32.28 | 67.50K |
| 2026-06-03 | $32.38 | -3.02% | $32.75 | $33.58 | $32.25 | 55.60K |
| 2026-06-02 | $33.39 | +2.74% | $32.22 | $33.40 | $32.22 | 53.50K |
| 2026-06-01 | $32.50 | -0.18% | $32.27 | $32.56 | $31.21 | 55.30K |
| 2026-05-29 | $32.56 | -2.25% | $33.04 | $33.31 | $32.41 | 47.90K |
| 2026-05-28 | $33.31 | -0.27% | $32.99 | $33.44 | $32.32 | 42.30K |
| 2026-05-27 | $33.40 | +0.69% | $33.41 | $35.01 | $32.75 | 74.50K |
| 2026-05-26 | $33.17 | +6.48% | $31.49 | $33.40 | $31.49 | 94.90K |