Skip to main content
Park-Ohio Holdings Corp. (PKOH)
NASDAQ: PKOH · Real-Time Price · USD
39.06
+0.78 (2.04%)
At close: Jun 26, 2026, 4:00 PM EDT
39.84
+0.78 (2.00%)
After-hours: Jun 26, 2026, 6:02 PM EDT

Park-Ohio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202637.9539.3337.3439.0639.062.04%353,428
Jun 25, 202636.6138.4436.6138.2838.284.79%98,523
Jun 24, 202636.2637.1235.4736.5336.530.29%85,316
Jun 23, 202635.9836.8935.6136.4336.43-0.34%113,220
Jun 22, 202635.7636.6935.5836.5536.551.53%93,553
Jun 18, 202635.4036.6135.0536.0036.004.02%152,690
Jun 17, 202634.7935.5634.3234.6134.61-58,037
Jun 16, 202634.6535.4934.5634.6134.610.90%46,824
Jun 15, 202635.1335.4534.2734.3034.30-1.24%66,962
Jun 12, 202634.1235.5333.8134.7334.731.85%64,589
Jun 11, 202633.4634.3133.1034.1034.103.43%55,053
Jun 10, 202633.6433.9232.7232.9732.97-1.64%48,685
Jun 9, 202632.8134.1632.6633.5233.522.44%64,283
Jun 8, 202632.4933.5032.3832.7232.722.22%80,085
Jun 5, 202633.1633.2331.8032.0132.01-3.37%53,269
Jun 4, 202632.5733.2332.2833.1333.132.30%67,498
Jun 3, 202632.7533.5832.2532.3832.38-3.02%55,574
Jun 2, 202632.2233.4032.2233.3933.392.74%53,460
Jun 1, 202632.2732.5631.2132.5032.50-0.18%55,273
May 29, 202633.0433.3132.4132.5632.56-2.25%47,863
May 28, 202632.9933.4432.3233.3133.31-0.27%42,290
May 27, 202633.4135.0132.7533.4033.400.69%74,497
May 26, 202631.4933.4031.4933.1733.176.48%94,897
May 22, 202630.5031.2730.0531.1531.152.77%131,036
May 21, 202629.7630.9629.3430.3130.311.44%131,895
May 20, 202628.8130.0528.6429.8829.883.71%89,260
May 19, 202629.6029.6028.5928.8128.81-3.03%45,953
May 18, 202630.6531.2529.4029.7129.71-2.97%60,524
May 15, 202630.4030.8629.2730.6230.62-0.71%82,579
May 14, 202629.9831.0029.9030.8430.842.56%45,299
May 13, 202629.4330.3129.3230.0730.071.45%138,633
May 12, 202630.4931.0528.8329.6429.64-3.67%84,472
May 11, 202630.9631.1630.0230.7730.77-0.16%87,042
May 8, 202630.4931.9229.9030.8230.82-0.06%115,044
May 7, 202629.9931.6829.5330.8430.841.98%176,884
May 6, 202629.8530.4128.7130.2430.242.37%72,971
May 5, 202629.0329.9428.9629.5429.541.83%44,465
May 4, 202628.5429.3528.1029.0129.011.65%122,457
May 1, 202629.0129.2628.0928.5428.54-0.99%37,913
Apr 30, 202629.3530.4528.4028.9528.83-2.43%136,592
Apr 29, 202629.4029.6827.8229.6729.540.51%86,925
Apr 28, 202626.8429.7626.8429.5229.399.99%91,968
Apr 27, 202628.1629.0626.4626.8426.72-5.76%150,223
Apr 24, 202628.1328.6527.5728.4828.361.24%54,508
Apr 23, 202626.8228.8526.8228.1328.015.43%139,731
Apr 22, 202626.3027.4126.3026.6826.561.83%27,250
Apr 21, 202626.8027.0025.7126.2026.09-1.58%21,976
Apr 20, 202626.9927.3426.5226.6226.51-2.49%16,733
Apr 17, 202626.2327.4526.2327.3027.186.06%26,271
Apr 16, 202626.0826.2925.4625.7425.63-2.17%21,595
Apr 15, 202626.6026.6025.8626.3126.20-1.28%15,793
Apr 14, 202626.4026.7926.1026.6526.530.79%25,912
Apr 13, 202626.1126.5325.0826.4426.331.46%19,513
Apr 10, 202626.4326.4325.5026.0625.95-1.51%16,430
Apr 9, 202625.0426.4625.0426.4626.354.46%29,049
Apr 8, 202625.0725.5425.0725.3325.225.23%19,381
Apr 7, 202623.8724.3323.3624.0723.970.21%43,150
Apr 6, 202624.1224.1423.6424.0223.920.29%17,939
Apr 2, 202623.8024.0723.5523.9523.85-0.79%10,830
Apr 1, 202624.0724.5023.6024.1424.040.42%29,779
Mar 31, 202623.7824.3523.3824.0423.942.39%18,925
Mar 30, 202624.1124.1123.2423.4823.38-1.43%32,774
Mar 27, 202624.2124.2123.3623.8223.72-2.10%25,078
Mar 26, 202624.2924.7624.0224.3324.22-0.25%20,433
Mar 25, 202624.4924.9923.7724.3924.280.08%15,570
Mar 24, 202624.0224.9724.0224.3724.26-0.08%23,743
Mar 23, 202624.1025.2124.1024.3924.284.36%37,451
Mar 20, 202623.7023.7521.3323.3723.27-0.89%48,178
Mar 19, 202623.5824.0523.0723.5823.48-1.17%17,769
Mar 18, 202624.4324.7623.6323.8623.76-3.79%27,677
Mar 17, 202625.0025.2024.4824.8024.690.34%23,392
Mar 16, 202624.9325.7124.4924.7224.611.21%65,574
Mar 13, 202624.6725.4423.7824.4224.31-0.85%57,539
Mar 12, 202625.3025.3424.2124.6324.52-3.34%48,874
Mar 11, 202625.0725.5824.4525.4825.370.31%50,535
Mar 10, 202625.0826.2525.0025.4025.291.44%34,225
Mar 9, 202625.2325.2323.3225.0424.93-2.15%30,570
Mar 6, 202627.3527.3525.2525.5925.48-8.02%38,849
Mar 5, 202626.4029.5026.4027.8227.704.43%65,903
Mar 4, 202626.8428.0426.6026.6426.521.29%56,218
Mar 3, 202625.7826.4325.3526.3026.19-0.68%25,320
Mar 2, 202625.5126.8525.4726.4826.372.87%23,323
Feb 27, 202626.6326.6425.7425.7425.63-3.96%20,017
Feb 26, 202626.4726.8726.0426.8026.681.94%15,005
Feb 25, 202626.6526.6526.0226.2926.180.34%30,281
Feb 24, 202626.4226.9426.0126.2026.090.46%18,882
Feb 23, 202627.1627.5026.0826.0825.97-3.44%28,661
Feb 20, 202626.8427.4326.7327.0126.890.11%16,332
Feb 19, 202627.0827.4926.5726.9826.86-0.70%12,994
Feb 18, 202628.1528.2927.0027.1727.05-3.07%16,972
Feb 17, 202628.0028.3827.0828.0327.910.11%20,021
Feb 13, 202628.0028.5027.7628.0027.880.72%20,681
Feb 12, 202627.6327.8126.5727.8027.681.65%32,152
Feb 11, 202627.6028.0127.0427.3527.23-0.36%21,964
Feb 10, 202625.8127.9925.6327.4527.336.56%50,548
Feb 9, 202625.7926.6825.5025.7625.653.29%71,634
Feb 6, 202625.3125.6724.9424.9424.830.14%15,245
Feb 5, 202624.8525.2324.5125.0324.800.48%20,573
Feb 4, 202624.5825.2424.4624.9124.682.79%22,008
Feb 3, 202623.7324.3923.7324.2424.012.04%34,306