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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.93	20.75	20.75	21.78	20.63	53,815
September 26, 2025	20.6	20.83	20.83	22.71	20.51	24,600
September 25, 2025	20.44	20.55	20.55	20.96	20.31	15,535
September 24, 2025	20.2	20.66	20.66	20.81	20.2	28,700
September 23, 2025	20.8	20.1	20.1	21.09	20.04	53,220
September 22, 2025	21.15	20.84	20.84	21.57	20.72	42,300
September 19, 2025	22.91	21.57	21.57	22.91	21.57	109,300
September 18, 2025	22	22.91	22.91	22.99	21.79	36,100
September 17, 2025	21.65	21.75	21.75	22.3	21.65	31,800
September 16, 2025	21.75	21.64	21.64	21.79	21.46	13,241
September 15, 2025	21.68	21.79	21.79	22.2	21.67	13,900
September 12, 2025	22.05	21.45	21.45	22.17	21.45	29,900
September 11, 2025	21.76	22.19	22.19	22.44	21.76	29,100
September 10, 2025	21.53	21.53	21.53	21.84	21.53	20,880
September 09, 2025	21.25	21.46	21.46	21.72	21.2	40,800
September 08, 2025	21.01	21.22	21.22	21.36	20.9	23,617
September 05, 2025	20.5	21.05	21.05	21.18	20.33	46,108
September 04, 2025	19.72	20.44	20.44	20.48	19.7	16,000
September 03, 2025	19.81	19.65	19.65	19.94	19.49	55,700
September 02, 2025	19.95	19.82	19.82	20	19.76	20,637
August 29, 2025	20.2	20.2	20.2	20.31	19.95	46,200
August 28, 2025	19.85	20.17	20.17	20.73	19.8	42,420
August 27, 2025	19.69	19.63	19.63	20.12	19.61	10,717
August 26, 2025	19.82	19.6	19.6	19.83	19.6	10,818
August 25, 2025	19.93	19.44	19.44	19.93	19.28	10,600
August 22, 2025	18.7	19.95	19.95	20.11	18.7	29,400
August 21, 2025	18.72	18.56	18.56	18.91	18.3	19,900
August 20, 2025	19.09	18.79	18.79	20.26	18.59	12,800
August 19, 2025	19.21	19.11	19.11	19.46	19.04	14,021
August 18, 2025	19.39	19.68	19.68	19.8	19.35	9,867
August 15, 2025	20.54	19.37	19.37	20.54	19	116,200
August 14, 2025	20.63	20	20	20.63	19.88	24,335
August 13, 2025	19.59	20.35	20.35	20.6	19.59	36,600
August 12, 2025	18.44	19.47	19.47	19.55	18.07	29,523
August 11, 2025	17.98	18.19	18.19	18.31	17.89	26,746
August 08, 2025	17.83	17.78	17.78	18.83	17.77	34,610
August 07, 2025	17	18	18	18.3	16.64	59,087
August 06, 2025	16.27	15.99	15.99	16.27	15.99	19,300
August 05, 2025	16.46	16.35	16.35	16.5	16.02	22,000
August 04, 2025	15.86	16.32	16.32	16.46	15.67	36,400
August 01, 2025	16.1	15.56	15.56	16.1	15.52	32,334
July 31, 2025	16.29	16.4	16.28	16.76	16	18,034
July 30, 2025	17.07	16.51	16.51	17.07	16.28	26,837
July 29, 2025	17.54	16.91	16.91	17.54	16.87	15,146
July 28, 2025	17.6	17.32	17.32	17.61	17.2	13,514
July 25, 2025	17.68	17.49	17.49	17.68	17.12	11,850
July 24, 2025	17.81	17.35	17.35	17.9	17.3	27,200
July 23, 2025	17.45	17.85	17.85	17.95	17.06	58,500
July 22, 2025	16.86	17.17	17.17	17.49	16.72	48,015
July 21, 2025	16.55	16.64	16.64	16.9	16.26	74,225
July 18, 2025	17.86	16.49	16.49	18.23	16.46	41,431
July 17, 2025	17.36	17.71	17.71	17.9	17.05	49,200
July 16, 2025	17.33	17.3	17.3	17.72	16.76	49,816
July 15, 2025	18.2	17.21	17.21	18.43	17.2	28,548
July 14, 2025	18.43	18.18	18.18	18.72	18.02	16,900
July 11, 2025	18.26	18.33	18.33	18.93	17.98	31,400
July 10, 2025	18.69	18.51	18.51	18.94	18.47	19,122
July 09, 2025	19.01	18.69	18.69	19.01	18.3	30,200
July 08, 2025	18.37	18.54	18.54	19.01	18.37	30,300
July 07, 2025	19.25	18.46	18.46	19.74	18.3	31,917

Park-Ohio Holdings Corp. (PKOH) NASDAQ