Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
28.99
-0.53 (-1.80%)
Apr 29, 2026, 12:14 PM EDT - Market open

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.4029.4827.8228.41--3.76%11,809
Apr 28, 202626.8429.7626.8429.5229.529.99%91,967
Apr 27, 202628.1629.0626.4626.8426.84-5.76%150,222
Apr 24, 202628.1328.6527.5728.4828.481.24%54,508
Apr 23, 202626.8228.8526.8228.1328.135.43%139,731
Apr 22, 202626.3027.4126.3026.6826.681.83%27,250
Apr 21, 202626.8027.0025.7126.2026.20-1.58%21,704
Apr 20, 202626.9927.3426.5226.6226.62-2.49%16,733
Apr 17, 202626.2327.4526.2327.3027.306.06%26,271
Apr 16, 202626.0826.2925.4625.7425.74-2.17%21,593
Apr 15, 202626.6026.6025.8626.3126.31-1.28%15,793
Apr 14, 202626.4026.7926.1026.6526.650.79%25,912
Apr 13, 202626.1126.5325.0826.4426.441.46%19,513
Apr 10, 202626.4326.4325.5026.0626.06-1.51%16,430
Apr 9, 202625.0426.4625.0426.4626.464.46%29,049
Apr 8, 202625.0725.5425.0725.3325.335.23%19,381
Apr 7, 202623.8724.3323.3624.0724.070.21%43,150
Apr 6, 202624.1224.1423.6424.0224.020.29%17,939
Apr 2, 202623.8024.0723.5523.9523.95-0.79%10,830
Apr 1, 202624.0724.5023.6024.1424.140.42%29,779
Mar 31, 202623.7824.3523.3824.0424.042.39%18,925
Mar 30, 202624.1124.1123.2423.4823.48-1.43%32,774
Mar 27, 202624.2124.2123.3623.8223.82-2.10%25,078
Mar 26, 202624.2924.7624.0224.3324.33-0.25%20,433
Mar 25, 202624.4924.9923.7724.3924.390.08%15,570
Mar 24, 202624.0224.9724.0224.3724.37-0.08%23,743
Mar 23, 202624.1025.2124.1024.3924.394.36%37,393
Mar 20, 202623.7023.7521.3323.3723.37-0.89%44,874
Mar 19, 202623.5824.0523.0723.5823.58-1.17%17,226
Mar 18, 202624.4324.7623.6323.8623.86-3.79%27,677
Mar 17, 202625.0025.2024.4824.8024.800.34%23,392
Mar 16, 202624.9325.7124.4924.7224.721.21%65,574
Mar 13, 202624.6725.4423.7824.4224.42-0.85%57,539
Mar 12, 202625.3025.3424.2124.6324.63-3.34%48,774
Mar 11, 202625.0725.5824.4525.4825.480.31%50,535
Mar 10, 202625.0826.2525.0025.4025.401.44%34,225
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