Park-Ohio Holdings Corp. - Common Stock (PKOH)

45.45
-1.47 (-3.13%)
NASDAQ · Last Trade: Nov 15th, 3:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Park-Ohio Holdings Corp. - Common Stock (PKOH)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202646.9946.9944.4345.45105,96845.45
11/12/202646.7547.6345.4846.9283,45346.80
11/11/202647.1947.3346.3847.0694,59246.93
11/10/202645.8647.4345.4046.60109,38046.48
11/09/202644.1948.0643.9746.62107,17146.50
11/06/202640.2844.2440.0243.39124,28443.27
11/05/202650.0050.0038.5939.61129,53839.50
11/04/202644.7544.7541.7143.5087,46243.38
11/03/202643.5744.7143.5744.1785,29844.05
11/02/202643.9444.6442.6643.0570,90642.94
10/30/202644.4844.5942.8743.1439,86943.03
10/29/202644.7045.5344.6145.0074,95244.88
10/28/202644.6645.5943.8644.69141,35944.57
10/27/202643.9045.5143.0444.4868,63944.36
10/26/202643.2444.2242.8443.35103,68443.23
10/23/202642.6644.7242.3942.86127,98842.75
10/22/202645.7445.7543.1343.2767,60843.16
10/21/202646.0846.9345.7446.3260,14946.20
10/20/202645.6846.4844.8646.1565,67946.03
10/19/202646.1246.2345.1345.6644,66845.54
10/16/202646.4246.8145.3645.7548,02745.63
10/15/202647.3947.6345.6046.1999,54446.07
10/14/202648.6749.0247.0847.3052,68747.17
10/13/202648.0549.4047.3149.2670,34549.13
10/12/202649.0249.1648.2548.3249,64048.19
10/09/202648.4149.4547.9549.0360,34348.90
10/08/202647.8449.1047.0948.4563,48748.32
10/07/202647.9148.3747.1148.2884,48948.15
10/06/202648.2350.1748.0148.68113,62948.55
10/05/202647.4548.4545.9247.7660,46947.63
10/02/202647.2647.9046.9047.3781,97047.24
10/01/202646.0546.8844.3846.54113,56246.42
9/30/202647.3047.3045.7246.20126,51346.08
9/29/202647.5147.9946.4047.1652,48847.03
9/28/202647.3848.0146.2347.44110,47747.31
9/25/202647.4248.5247.0148.0453,46847.91
9/24/202646.9948.0046.6447.5264,26747.39
9/23/202646.9947.1446.0146.8132,11046.69
9/22/202646.3447.1746.1147.1742,32447.04
9/21/202646.4946.6545.2245.7342,56645.61
9/18/202645.6846.2344.8446.06107,69145.94
9/17/202645.9546.9545.7846.1838,93746.06
9/16/202645.3146.0044.5045.0756,27644.95
9/15/202644.7045.0244.0045.0173,77944.89
9/14/202645.6145.8744.7044.9154,47844.79
9/11/202646.5946.8946.0446.4549,90846.33
9/10/202646.1246.9544.8545.7880,41445.66
9/09/202646.6747.0046.0046.8186,00746.69
9/08/202646.4747.3446.0946.6377,83946.50
9/04/202644.9446.5844.8546.4854,60446.36
9/03/202645.1247.0043.6244.9370,85144.81
9/02/202644.6445.0243.9444.6995,43744.57
9/01/202644.8145.3043.6644.1960,01644.07
8/31/202646.0046.1344.7445.1397,97745.01
8/28/202647.2447.6945.7245.7688,50645.64
8/27/202645.6447.6445.5047.3992,04247.26
8/26/202645.0846.1144.4445.9966,07845.87
8/25/202644.8745.5044.5345.0857,85444.96
8/24/202645.9345.9344.5344.8284,64744.70
8/21/202645.9246.1944.4245.7078,30045.58
8/20/202645.5346.1744.5545.2994,49945.17
8/19/202647.6347.6346.0546.2257,74346.10
8/18/202648.4948.6747.0447.3683,68347.23
8/17/202649.4050.5048.1748.87136,28848.74