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

43.39
+3.78 (9.54%)
NASDAQ · Last Trade: Nov 7th, 10:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202640.2844.2440.0243.39124,28043.39
11/05/202650.0050.0038.5939.61129,53839.61
11/04/202644.7544.7541.7143.5087,46243.50
11/03/202643.5744.7143.5744.1785,29844.17
11/02/202643.9444.6442.6643.0570,90643.05
10/30/202644.4844.5942.8743.1439,86943.14
10/29/202644.7045.5344.6145.0074,95245.00
10/28/202644.6645.5943.8644.69141,35944.69
10/27/202643.9045.5143.0444.4868,63944.48
10/26/202643.2444.2242.8443.35103,68443.35
10/23/202642.6644.7242.3942.86127,98842.86
10/22/202645.7445.7543.1343.2767,60843.27
10/21/202646.0846.9345.7446.3260,14946.32
10/20/202645.6846.4844.8646.1565,67946.15
10/19/202646.1246.2345.1345.6644,66845.66
10/16/202646.4246.8145.3645.7548,02745.75
10/15/202647.3947.6345.6046.1999,54446.19
10/14/202648.6749.0247.0847.3052,68747.30
10/13/202648.0549.4047.3149.2670,34549.26
10/12/202649.0249.1648.2548.3249,64048.32
10/09/202648.4149.4547.9549.0360,34349.03
10/08/202647.8449.1047.0948.4563,48748.45
10/07/202647.9148.3747.1148.2884,48948.28
10/06/202648.2350.1748.0148.68113,62948.68
10/05/202647.4548.4545.9247.7660,46947.76
10/02/202647.2647.9046.9047.3781,97047.37
10/01/202646.0546.8844.3846.54113,56246.54
9/30/202647.3047.3045.7246.20126,51346.20
9/29/202647.5147.9946.4047.1652,48847.16
9/28/202647.3848.0146.2347.44110,47747.44
9/25/202647.4248.5247.0148.0453,46848.04
9/24/202646.9948.0046.6447.5264,26747.52
9/23/202646.9947.1446.0146.8132,11046.81
9/22/202646.3447.1746.1147.1742,32447.17
9/21/202646.4946.6545.2245.7342,56645.73
9/18/202645.6846.2344.8446.06107,69146.06
9/17/202645.9546.9545.7846.1838,93746.18
9/16/202645.3146.0044.5045.0756,27645.07
9/15/202644.7045.0244.0045.0173,77945.01
9/14/202645.6145.8744.7044.9154,47844.91
9/11/202646.5946.8946.0446.4549,90846.45
9/10/202646.1246.9544.8545.7880,41445.78
9/09/202646.6747.0046.0046.8186,00746.81
9/08/202646.4747.3446.0946.6377,93346.63
9/04/202644.9446.5844.8546.4854,60446.48
9/03/202645.1247.0043.6244.9370,85144.93
9/02/202644.6445.0243.9444.6995,43744.69
9/01/202644.8145.3043.6644.1960,01644.19
8/31/202646.0046.1344.7445.1397,97745.13
8/28/202647.2447.6945.7245.7688,50645.76
8/27/202645.6447.6445.5047.3992,04247.39
8/26/202645.0846.1144.4445.9966,07845.99
8/25/202644.8745.5044.5345.0857,85445.08
8/24/202645.9345.9344.5344.8284,64744.82
8/21/202645.9246.1944.4245.7078,30045.70
8/20/202645.5346.1744.5545.2994,49945.29
8/19/202647.6347.6346.0546.2257,74346.22
8/18/202648.4948.6747.0447.3683,68347.36
8/17/202649.4050.5048.1748.87136,28848.87
8/14/202649.4449.6248.2249.40113,65149.40
8/13/202649.6051.1648.6049.55196,02049.55
8/12/202648.1650.3747.7249.38228,89149.38
8/11/202648.0748.7846.4447.6979,33247.69
8/10/202652.5553.3047.6347.86138,36147.86
8/07/202647.3452.6647.2452.51225,09652.51