Park-Ohio Holdings Corp. - PKOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.84	27.01	27.01	27.43	26.73	16,332
February 19, 2026	27.08	26.98	26.98	27.49	26.57	13,000
February 18, 2026	28.15	27.17	27.17	28.29	27	17,000
February 17, 2026	28	28.03	28.03	28.38	27.08	20,021
February 13, 2026	28	28	28	28.5	27.76	20,700
February 12, 2026	27.63	27.8	27.8	27.81	26.57	32,200
February 11, 2026	27.6	27.35	27.35	28.01	27.04	22,000
February 10, 2026	25.81	27.45	27.45	27.99	25.63	50,548
February 09, 2026	25.79	25.76	25.76	26.68	25.5	71,634
February 06, 2026	25.31	24.94	24.94	25.67	24.94	15,245
February 05, 2026	24.85	25.03	24.91	25.23	24.51	20,600
February 04, 2026	24.58	24.91	24.79	25.24	24.46	22,008
February 03, 2026	23.73	24.24	24.12	24.39	23.73	34,306
February 02, 2026	22.39	23.75	23.64	23.89	22.25	24,633
January 30, 2026	22.75	22.56	22.45	22.75	21.7	22,426
January 29, 2026	21.83	22.23	22.12	22.26	21.58	12,003
January 28, 2026	22.19	21.46	21.36	22.2	21.17	23,300
January 27, 2026	22.84	22.26	22.26	22.84	22.09	21,020
January 26, 2026	22.31	22.84	22.84	23.4	21.31	24,000
January 23, 2026	23.42	22.96	22.96	23.7	22.65	21,900
January 22, 2026	23.74	23.44	23.44	24	23.35	12,800
January 21, 2026	23.14	23.51	23.51	23.57	23.14	11,924
January 20, 2026	22.77	22.44	22.44	22.86	22.32	18,411
January 16, 2026	23.23	23.03	23.03	23.5	23.02	20,427
January 15, 2026	22.42	23.24	23.24	23.38	22.42	21,800
January 14, 2026	22.38	22.88	22.88	23.02	22.38	12,600
January 13, 2026	21.88	23	23	23.14	21.88	16,300
January 12, 2026	22.49	22.75	22.75	22.8	22.31	21,702
January 09, 2026	21.95	22.41	22.41	22.59	21.8	23,329
January 08, 2026	21.01	21.82	21.82	21.95	21.01	20,300
January 07, 2026	21.21	21.11	21.11	21.97	20.67	31,800
January 06, 2026	21.18	21.04	21.04	21.18	20.88	20,700
January 05, 2026	20.96	21.2	21.2	21.37	20.84	21,847
January 02, 2026	21.36	20.79	20.79	21.52	20.73	26,146
December 31, 2025	20.85	20.94	20.94	21.07	20.52	51,027
December 30, 2025	21.2	20.68	20.68	21.2	20.41	38,500
December 29, 2025	21.02	21.1	21.1	21.63	20.85	22,611
December 26, 2025	21.37	21.09	21.09	21.37	20.84	31,669
December 24, 2025	21.67	21.2	21.2	21.67	21.16	19,934
December 23, 2025	21.6	21.55	21.55	21.84	21.33	10,600
December 22, 2025	22.59	21.61	21.61	22.74	21.26	28,100
December 19, 2025	22.89	22.55	22.55	22.9	22.12	54,900
December 18, 2025	23	22.95	22.95	23.09	22.6	19,500
December 17, 2025	22.64	22.63	22.63	22.8	22.52	34,731
December 16, 2025	22.8	22.66	22.66	23.27	22.56	28,900
December 15, 2025	22.98	22.9	22.9	23.25	22.21	44,600
December 12, 2025	23.22	22.86	22.86	23.74	22.55	117,474
December 11, 2025	23.1	23.41	23.41	23.62	22.61	54,225
December 10, 2025	21.84	23	23	23.12	21.83	77,811
December 09, 2025	22	21.64	21.64	22.41	21.64	23,529
December 08, 2025	21.82	22	22	22.68	21.39	77,638
December 05, 2025	21.41	21.7	21.7	21.9	21.41	26,800
December 04, 2025	21.73	21.44	21.44	22	21.3	34,832
December 03, 2025	20.89	21.73	21.73	21.75	20.81	39,400
December 02, 2025	20.65	20.64	20.64	21.01	20.2	26,200
December 01, 2025	21.13	20.64	20.64	21.38	20.51	31,220
November 28, 2025	20.74	21.41	21.41	21.47	20.74	27,000
November 26, 2025	20.11	20.66	20.66	20.88	20.11	60,900
November 25, 2025	20.13	19.96	19.96	20.13	19.89	30,108
November 24, 2025	19.88	20.13	20.13	20.5	19.88	25,000

Park-Ohio Holdings Corp. (PKOH) NASDAQ