Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
20.00
+0.45 (2.30%)
At close: May 12, 2025, 4:00 PM
20.00
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.45 | 20.72 | 19.79 | 20.00 | 20.00 | 2.30% | 59,230 |
| May 9, 2025 | 19.90 | 20.31 | 19.39 | 19.55 | 19.55 | -0.84% | 28,715 |
| May 8, 2025 | 19.55 | 20.46 | 19.37 | 19.72 | 19.72 | 1.15% | 20,050 |
| May 7, 2025 | 20.54 | 20.54 | 17.58 | 19.49 | 19.49 | -7.81% | 30,079 |
| May 6, 2025 | 20.97 | 21.53 | 20.97 | 21.14 | 21.14 | -1.08% | 34,136 |
| May 5, 2025 | 20.54 | 21.56 | 20.54 | 21.37 | 21.37 | 3.69% | 20,243 |
| May 2, 2025 | 20.54 | 20.62 | 20.17 | 20.61 | 20.61 | 1.98% | 8,834 |
| May 1, 2025 | 20.07 | 20.59 | 19.75 | 20.21 | 20.09 | 1.51% | 29,203 |
| Apr 30, 2025 | 19.46 | 20.16 | 19.05 | 19.91 | 19.79 | 0.86% | 24,016 |
| Apr 29, 2025 | 19.50 | 19.99 | 19.50 | 19.74 | 19.62 | 1.60% | 21,540 |
| Apr 28, 2025 | 19.49 | 19.69 | 18.99 | 19.43 | 19.31 | 0.67% | 26,525 |
| Apr 25, 2025 | 19.47 | 19.55 | 18.73 | 19.30 | 19.18 | -1.48% | 19,656 |
| Apr 24, 2025 | 18.93 | 19.60 | 18.59 | 19.59 | 19.47 | 2.35% | 21,698 |
| Apr 23, 2025 | 19.58 | 19.75 | 18.82 | 19.14 | 19.03 | 0.74% | 52,994 |
| Apr 22, 2025 | 18.44 | 19.17 | 18.23 | 19.00 | 18.89 | 4.97% | 21,490 |
| Apr 21, 2025 | 18.59 | 18.59 | 17.90 | 18.10 | 17.99 | -3.72% | 25,408 |
| Apr 17, 2025 | 18.23 | 18.85 | 18.12 | 18.80 | 18.69 | 2.99% | 22,513 |
| Apr 16, 2025 | 18.52 | 18.87 | 18.00 | 18.26 | 18.15 | -1.54% | 66,967 |
| Apr 15, 2025 | 19.08 | 19.34 | 18.53 | 18.54 | 18.43 | -3.19% | 41,702 |
| Apr 14, 2025 | 19.84 | 19.84 | 18.80 | 19.15 | 19.04 | -1.74% | 24,837 |
| Apr 11, 2025 | 19.21 | 19.49 | 18.50 | 19.49 | 19.37 | 1.46% | 18,695 |
| Apr 10, 2025 | 20.13 | 20.13 | 19.02 | 19.21 | 19.09 | -6.11% | 17,575 |
| Apr 9, 2025 | 18.24 | 22.04 | 18.24 | 20.46 | 20.34 | 10.06% | 31,942 |
| Apr 8, 2025 | 19.99 | 20.10 | 18.23 | 18.59 | 18.48 | -3.33% | 22,399 |
| Apr 7, 2025 | 19.05 | 20.20 | 18.44 | 19.23 | 19.11 | -0.88% | 27,021 |
| Apr 4, 2025 | 19.90 | 19.90 | 18.54 | 19.40 | 19.28 | -4.34% | 28,218 |
| Apr 3, 2025 | 21.40 | 22.29 | 20.17 | 20.28 | 20.16 | -8.24% | 19,034 |
| Apr 2, 2025 | 21.54 | 22.10 | 21.53 | 22.10 | 21.97 | 1.52% | 12,026 |
| Apr 1, 2025 | 21.51 | 22.20 | 21.51 | 21.77 | 21.64 | 0.79% | 12,507 |
| Mar 31, 2025 | 21.51 | 22.02 | 21.00 | 21.60 | 21.47 | -0.87% | 48,644 |
| Mar 28, 2025 | 22.18 | 22.18 | 21.51 | 21.79 | 21.66 | -2.51% | 34,246 |
| Mar 27, 2025 | 22.42 | 22.79 | 21.85 | 22.35 | 22.22 | 1.64% | 24,284 |
| Mar 26, 2025 | 22.35 | 22.59 | 21.76 | 21.99 | 21.86 | -0.41% | 22,615 |
| Mar 25, 2025 | 22.55 | 22.95 | 22.08 | 22.08 | 21.95 | -2.60% | 28,243 |
| Mar 24, 2025 | 22.04 | 23.03 | 22.04 | 22.67 | 22.53 | 3.05% | 14,013 |
| Mar 21, 2025 | 22.17 | 22.96 | 21.51 | 22.00 | 21.87 | -1.92% | 62,190 |
| Mar 20, 2025 | 22.35 | 22.82 | 22.19 | 22.43 | 22.30 | -0.82% | 15,263 |
| Mar 19, 2025 | 22.46 | 23.04 | 22.27 | 22.62 | 22.48 | 3.31% | 14,044 |
| Mar 18, 2025 | 21.73 | 22.22 | 21.54 | 21.89 | 21.76 | 0.64% | 29,013 |
| Mar 17, 2025 | 21.67 | 21.98 | 21.52 | 21.75 | 21.62 | 1.02% | 16,527 |
| Mar 14, 2025 | 21.28 | 21.84 | 21.28 | 21.53 | 21.40 | 1.17% | 13,062 |
| Mar 13, 2025 | 21.20 | 22.43 | 21.00 | 21.28 | 21.15 | -0.33% | 21,851 |
| Mar 12, 2025 | 22.28 | 22.70 | 21.06 | 21.35 | 21.22 | -4.13% | 56,938 |
| Mar 11, 2025 | 22.92 | 22.95 | 22.02 | 22.27 | 22.14 | -2.79% | 42,112 |
| Mar 10, 2025 | 23.58 | 23.58 | 22.57 | 22.91 | 22.77 | -4.66% | 18,628 |
| Mar 7, 2025 | 23.32 | 24.21 | 23.32 | 24.03 | 23.89 | 1.74% | 16,424 |
| Mar 6, 2025 | 22.84 | 24.03 | 22.44 | 23.62 | 23.48 | 3.60% | 26,195 |
| Mar 5, 2025 | 23.16 | 23.25 | 22.43 | 22.80 | 22.66 | -0.44% | 16,026 |
| Mar 4, 2025 | 23.48 | 23.48 | 22.90 | 22.90 | 22.76 | -3.09% | 14,098 |
| Mar 3, 2025 | 24.20 | 24.40 | 23.38 | 23.63 | 23.49 | -2.36% | 41,032 |