Park-Ohio Corp. (PKOH)
NASDAQ: PKOH
· Real-Time Price · USD
19.49
-0.09 (-0.46%)
At close: Aug 19, 2025, 10:17 AM
PKOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.35 | 19.80 | 19.35 | 19.58 | 19.58 | 1.08% | 18,039 |
| Aug 15, 2025 | 20.54 | 20.54 | 19.00 | 19.37 | 19.37 | -3.15% | 116,200 |
| Aug 14, 2025 | 20.63 | 20.63 | 19.88 | 20.00 | 20.00 | -1.72% | 24,335 |
| Aug 13, 2025 | 19.59 | 20.60 | 19.59 | 20.35 | 20.35 | 4.52% | 36,600 |
| Aug 12, 2025 | 18.44 | 19.55 | 18.07 | 19.47 | 19.47 | 7.04% | 29,523 |
| Aug 11, 2025 | 17.98 | 18.31 | 17.89 | 18.19 | 18.19 | 2.31% | 26,746 |
| Aug 8, 2025 | 17.83 | 18.83 | 17.77 | 17.78 | 17.78 | -1.22% | 34,610 |
| Aug 7, 2025 | 17.00 | 18.30 | 16.64 | 18.00 | 18.00 | 12.57% | 59,087 |
| Aug 6, 2025 | 16.27 | 16.27 | 15.99 | 15.99 | 15.99 | -2.20% | 19,300 |
| Aug 5, 2025 | 16.46 | 16.50 | 16.02 | 16.35 | 16.35 | 0.18% | 22,000 |
| Aug 4, 2025 | 15.86 | 16.46 | 15.67 | 16.32 | 16.32 | 4.88% | 36,400 |
| Aug 1, 2025 | 16.10 | 16.10 | 15.52 | 15.56 | 15.56 | -5.12% | 32,334 |
| Jul 31, 2025 | 16.29 | 16.76 | 16.00 | 16.40 | 16.28 | -0.67% | 18,034 |
| Jul 30, 2025 | 17.07 | 17.07 | 16.28 | 16.51 | 16.38 | -2.37% | 26,837 |
| Jul 29, 2025 | 17.54 | 17.54 | 16.87 | 16.91 | 16.78 | -2.37% | 15,146 |
| Jul 28, 2025 | 17.60 | 17.61 | 17.20 | 17.32 | 17.19 | -0.97% | 13,514 |
| Jul 25, 2025 | 17.68 | 17.68 | 17.12 | 17.49 | 17.36 | 0.81% | 11,850 |
| Jul 24, 2025 | 17.81 | 17.90 | 17.30 | 17.35 | 17.22 | -2.80% | 27,200 |
| Jul 23, 2025 | 17.45 | 17.95 | 17.06 | 17.85 | 17.71 | 3.96% | 58,500 |
| Jul 22, 2025 | 16.86 | 17.49 | 16.72 | 17.17 | 17.04 | 3.19% | 48,015 |