Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
25.04
-0.55 (-2.15%)
At close: Mar 9, 2026, 4:00 PM EDT
24.45
-0.59 (-2.36%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2325.2323.3225.0425.04-2.15%30,570
Mar 6, 202627.3527.3525.2525.5925.59-8.02%38,849
Mar 5, 202626.4029.5026.4027.8227.824.43%65,903
Mar 4, 202626.8428.0426.6026.6426.641.29%55,900
Mar 3, 202625.7826.4325.3526.3026.30-0.68%25,301
Mar 2, 202625.5126.8525.4726.4826.482.87%23,323
Feb 27, 202626.6326.6425.7425.7425.74-3.96%20,017
Feb 26, 202626.4726.8726.0426.8026.801.94%15,005
Feb 25, 202626.6526.6526.0226.2926.290.34%30,281
Feb 24, 202626.4226.9426.0126.2026.200.46%18,881
Feb 23, 202627.1627.5026.0826.0826.08-3.44%28,661
Feb 20, 202626.8427.4326.7327.0127.010.11%16,332
Feb 19, 202627.0827.4926.5726.9826.98-0.70%12,994
Feb 18, 202628.1528.2927.0027.1727.17-3.07%16,972
Feb 17, 202628.0028.3827.0828.0328.030.11%20,021
Feb 13, 202628.0028.5027.7628.0028.000.72%20,681
Feb 12, 202627.6327.8126.5727.8027.801.65%32,136
Feb 11, 202627.6028.0127.0427.3527.35-0.36%21,963
Feb 10, 202625.8127.9925.6327.4527.456.56%50,548
Feb 9, 202625.7926.6825.5025.7625.763.29%71,634
Feb 6, 202625.3125.6724.9424.9424.94-0.36%15,245
Feb 5, 202624.8525.2324.5125.0324.910.48%20,573
Feb 4, 202624.5825.2424.4624.9124.792.79%22,008
Feb 3, 202623.7324.3923.7324.2424.112.04%34,306
Feb 2, 202622.3923.8922.2523.7523.635.27%24,633
Jan 30, 202622.7522.7521.7022.5622.451.48%22,426
Jan 29, 202621.8322.2621.5822.2322.123.59%12,003
Jan 28, 202622.1922.2021.1721.4621.35-3.59%23,257
Jan 27, 202622.8422.8422.0922.2622.15-2.54%21,020
Jan 26, 202622.3123.4021.3122.8422.73-0.52%23,958
Jan 23, 202623.4223.7022.6522.9622.85-2.05%21,859
Jan 22, 202623.7424.0023.3523.4423.32-0.30%12,761
Jan 21, 202623.1423.5723.1423.5123.394.77%11,924
Jan 20, 202622.7722.8622.3222.4422.33-2.56%18,411
Jan 16, 202623.2323.5023.0223.0322.91-0.90%20,427
Jan 15, 202622.4223.3822.4223.2423.121.57%21,756
Jan 14, 202622.3823.0222.3822.8822.77-0.52%12,558
Jan 13, 202621.8823.1421.8823.0022.891.12%16,275
Jan 12, 202622.4922.8022.3122.7522.631.52%21,702
Jan 9, 202621.9522.5921.8022.4122.292.68%23,329
Jan 8, 202621.0121.9521.0121.8221.713.36%20,292
Jan 7, 202621.2121.9720.6721.1121.000.33%31,784
Jan 6, 202621.1821.1820.8821.0420.93-0.75%20,697
Jan 5, 202620.9621.3720.8421.2021.091.97%21,847
Jan 2, 202621.3621.5220.7320.7920.69-0.72%26,146
Dec 31, 202520.8521.0720.5220.9420.841.26%51,027
Dec 30, 202521.2021.2020.4120.6820.58-1.99%38,479
Dec 29, 202521.0221.6320.8521.1020.990.05%22,611
Dec 26, 202521.0121.3420.8421.0920.98-0.52%32,645
Dec 24, 202521.6721.6721.1421.2021.09-1.62%21,405
Dec 23, 202521.6021.8421.3321.5521.44-0.28%10,562
Dec 22, 202522.5922.7421.2621.6121.50-4.17%28,097
Dec 19, 202522.8922.9022.1222.5522.44-1.74%54,861
Dec 18, 202523.0023.0922.6022.9522.841.41%19,476
Dec 17, 202522.6422.8022.5222.6322.52-0.13%34,731
Dec 16, 202522.8023.2722.5622.6622.55-1.05%28,865
Dec 15, 202522.9823.2522.2122.9022.790.17%44,587
Dec 12, 202523.2223.7422.5522.8622.75-2.35%117,474
Dec 11, 202523.1023.6222.6123.4123.291.78%54,225
Dec 10, 202521.8423.1221.8323.0022.896.28%77,811
Dec 9, 202522.0022.4121.6421.6421.53-1.64%23,529
Dec 8, 202521.8222.6821.3922.0021.891.38%77,638
Dec 5, 202521.4121.9021.4121.7021.591.21%26,768
Dec 4, 202521.7322.0021.3021.4421.33-1.33%34,835
Dec 3, 202520.8921.7520.8121.7321.625.28%39,417
Dec 2, 202520.6521.0120.2020.6420.54-26,161
Dec 1, 202521.1321.3820.5120.6420.54-3.60%31,220
Nov 28, 202520.7421.4720.7421.4121.303.63%26,998
Nov 26, 202520.1120.8820.1120.6620.563.51%60,858
Nov 25, 202520.1320.1319.8919.9619.86-0.84%30,108
Nov 24, 202519.8820.5019.8820.1320.032.34%24,994
Nov 21, 202519.3720.1519.2219.6719.571.55%42,336
Nov 20, 202519.5419.8819.0419.3719.271.73%32,564
Nov 19, 202519.0019.1318.8219.0418.941.60%23,894
Nov 18, 202519.0919.3718.6918.7418.65-1.78%21,535
Nov 17, 202520.3820.6919.0819.0818.98-6.33%27,371
Nov 14, 202520.0520.4219.8720.3720.270.94%31,238
Nov 13, 202520.0520.4420.0520.1819.950.95%18,044
Nov 12, 202519.7520.1419.7019.9919.771.99%19,221
Nov 11, 202520.0020.7519.3719.6019.38-1.21%12,491
Nov 10, 202519.6920.2119.4019.8419.622.64%25,989
Nov 7, 202519.0119.5918.8819.3319.110.73%17,275
Nov 6, 202518.9019.4318.0619.1918.98-8.92%105,430
Nov 5, 202519.6621.1619.4221.0720.835.83%72,502
Nov 4, 202520.7820.7819.6219.9119.69-2.55%29,255
Nov 3, 202520.6920.9520.2620.4320.20-0.97%14,741
Oct 31, 202520.4521.2220.4020.6320.400.68%11,880
Oct 30, 202520.4020.8020.2920.4920.260.20%36,968
Oct 29, 202520.8521.2720.2120.4520.22-1.30%31,269
Oct 28, 202520.4720.9820.0020.7220.491.22%24,188
Oct 27, 202520.6920.8520.4420.4720.24-0.20%26,684
Oct 24, 202521.0921.3720.3020.5120.28-1.72%13,809
Oct 23, 202520.5420.9520.5220.8720.641.31%17,620
Oct 22, 202520.5520.8820.3420.6020.37-0.34%16,854
Oct 21, 202520.7721.5020.6720.6720.44-0.39%22,885
Oct 20, 202520.6420.7920.5020.7520.522.67%13,659
Oct 17, 202520.1620.5420.0520.2119.98-0.54%18,025
Oct 16, 202520.6020.7520.1820.3220.09-1.36%13,048
Oct 15, 202520.5921.0320.4020.6020.371.88%18,700
Oct 14, 202519.5920.5219.5920.2219.991.81%14,404