Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
21.70
+0.26 (1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Park-Ohio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.41 | 21.90 | 21.41 | 21.70 | 21.70 | 1.21% | 26,768 |
| Dec 4, 2025 | 21.73 | 22.00 | 21.30 | 21.44 | 21.44 | -1.33% | 34,835 |
| Dec 3, 2025 | 20.89 | 21.75 | 20.81 | 21.73 | 21.73 | 5.28% | 39,417 |
| Dec 2, 2025 | 20.65 | 21.01 | 20.20 | 20.64 | 20.64 | - | 26,161 |
| Dec 1, 2025 | 21.13 | 21.38 | 20.51 | 20.64 | 20.64 | -3.60% | 31,220 |
| Nov 28, 2025 | 20.74 | 21.47 | 20.74 | 21.41 | 21.41 | 3.63% | 26,996 |
| Nov 26, 2025 | 20.11 | 20.88 | 20.11 | 20.66 | 20.66 | 3.51% | 60,850 |
| Nov 25, 2025 | 20.13 | 20.13 | 19.89 | 19.96 | 19.96 | -0.84% | 30,108 |
| Nov 24, 2025 | 19.88 | 20.50 | 19.88 | 20.13 | 20.13 | 2.34% | 24,994 |
| Nov 21, 2025 | 19.37 | 20.15 | 19.22 | 19.67 | 19.67 | 1.55% | 42,336 |
| Nov 20, 2025 | 19.54 | 19.88 | 19.04 | 19.37 | 19.37 | 1.73% | 32,564 |
| Nov 19, 2025 | 19.00 | 19.13 | 18.82 | 19.04 | 19.04 | 1.60% | 23,894 |
| Nov 18, 2025 | 19.09 | 19.37 | 18.69 | 18.74 | 18.74 | -1.78% | 21,535 |
| Nov 17, 2025 | 20.38 | 20.69 | 19.08 | 19.08 | 19.08 | -6.33% | 27,371 |
| Nov 14, 2025 | 20.05 | 20.42 | 19.87 | 20.37 | 20.37 | 0.94% | 31,238 |
| Nov 13, 2025 | 20.05 | 20.44 | 20.05 | 20.18 | 20.06 | 0.95% | 18,044 |
| Nov 12, 2025 | 19.75 | 20.14 | 19.70 | 19.99 | 19.87 | 1.99% | 19,221 |
| Nov 11, 2025 | 20.00 | 20.75 | 19.37 | 19.60 | 19.48 | -1.21% | 12,491 |
| Nov 10, 2025 | 19.69 | 20.21 | 19.40 | 19.84 | 19.72 | 2.64% | 25,989 |
| Nov 7, 2025 | 19.01 | 19.59 | 18.88 | 19.33 | 19.21 | 0.73% | 17,275 |
| Nov 6, 2025 | 18.90 | 19.43 | 18.06 | 19.19 | 19.07 | -8.92% | 105,430 |
| Nov 5, 2025 | 19.66 | 21.16 | 19.42 | 21.07 | 20.94 | 5.83% | 72,502 |
| Nov 4, 2025 | 20.78 | 20.78 | 19.62 | 19.91 | 19.79 | -2.55% | 29,255 |
| Nov 3, 2025 | 20.69 | 20.95 | 20.26 | 20.43 | 20.30 | -0.97% | 14,741 |
| Oct 31, 2025 | 20.45 | 21.22 | 20.40 | 20.63 | 20.50 | 0.68% | 11,880 |
| Oct 30, 2025 | 20.40 | 20.80 | 20.29 | 20.49 | 20.36 | 0.20% | 36,968 |
| Oct 29, 2025 | 20.85 | 21.27 | 20.21 | 20.45 | 20.32 | -1.30% | 31,269 |
| Oct 28, 2025 | 20.47 | 20.98 | 20.00 | 20.72 | 20.59 | 1.22% | 24,188 |
| Oct 27, 2025 | 20.69 | 20.85 | 20.44 | 20.47 | 20.34 | -0.20% | 26,684 |
| Oct 24, 2025 | 21.09 | 21.37 | 20.30 | 20.51 | 20.38 | -1.72% | 13,809 |
| Oct 23, 2025 | 20.54 | 20.95 | 20.52 | 20.87 | 20.74 | 1.31% | 17,620 |
| Oct 22, 2025 | 20.55 | 20.88 | 20.34 | 20.60 | 20.47 | -0.34% | 16,854 |
| Oct 21, 2025 | 20.77 | 21.50 | 20.67 | 20.67 | 20.54 | -0.39% | 22,885 |
| Oct 20, 2025 | 20.64 | 20.79 | 20.50 | 20.75 | 20.62 | 2.67% | 13,659 |
| Oct 17, 2025 | 20.16 | 20.54 | 20.05 | 20.21 | 20.08 | -0.54% | 18,025 |
| Oct 16, 2025 | 20.60 | 20.75 | 20.18 | 20.32 | 20.19 | -1.36% | 13,048 |
| Oct 15, 2025 | 20.59 | 21.03 | 20.40 | 20.60 | 20.47 | 1.88% | 18,700 |
| Oct 14, 2025 | 19.59 | 20.52 | 19.59 | 20.22 | 20.09 | 1.81% | 14,404 |
| Oct 13, 2025 | 19.68 | 20.19 | 19.59 | 19.86 | 19.74 | 2.74% | 16,463 |
| Oct 10, 2025 | 20.05 | 20.43 | 19.05 | 19.33 | 19.21 | -3.64% | 27,833 |
| Oct 9, 2025 | 20.22 | 20.36 | 20.05 | 20.06 | 19.94 | -1.81% | 17,334 |
| Oct 8, 2025 | 20.16 | 20.68 | 20.09 | 20.43 | 20.30 | 1.59% | 18,154 |
| Oct 7, 2025 | 20.83 | 20.96 | 20.05 | 20.11 | 19.99 | -2.94% | 32,869 |
| Oct 6, 2025 | 21.39 | 21.39 | 20.66 | 20.72 | 20.59 | -0.77% | 21,748 |
| Oct 3, 2025 | 21.05 | 21.45 | 20.82 | 20.88 | 20.75 | -0.52% | 9,607 |
| Oct 2, 2025 | 21.31 | 21.34 | 20.95 | 20.99 | 20.86 | -1.78% | 15,036 |
| Oct 1, 2025 | 21.05 | 21.49 | 21.00 | 21.37 | 21.24 | 0.61% | 15,017 |
| Sep 30, 2025 | 20.73 | 21.50 | 20.73 | 21.24 | 21.11 | 2.36% | 29,440 |
| Sep 29, 2025 | 20.93 | 21.78 | 20.63 | 20.75 | 20.62 | -0.38% | 53,815 |
| Sep 26, 2025 | 20.60 | 22.71 | 20.51 | 20.83 | 20.70 | 1.36% | 24,554 |