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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.37	19.67	19.67	20.15	19.22	42,336
November 20, 2025	19.54	19.37	19.37	19.88	19.04	32,600
November 19, 2025	19	19.04	19.04	19.13	18.82	23,900
November 18, 2025	19.09	18.74	18.74	19.37	18.69	21,535
November 17, 2025	20.38	19.08	19.08	20.69	19.08	27,400
November 14, 2025	20.05	20.37	20.37	20.42	19.87	31,238
November 13, 2025	20.05	20.18	20.06	20.44	20.05	18,044
November 12, 2025	19.75	19.99	19.87	20.14	19.7	19,221
November 11, 2025	20	19.6	19.48	20.75	19.37	12,500
November 10, 2025	19.69	19.84	19.72	20.2	19.4	26,000
November 07, 2025	19.01	19.33	19.33	19.59	18.88	17,300
November 06, 2025	18.9	19.19	19.19	19.43	18.06	105,430
November 05, 2025	19.66	21.07	21.07	21.16	19.42	72,502
November 04, 2025	20.78	19.91	19.91	20.78	19.62	29,300
November 03, 2025	20.69	20.43	20.43	20.95	20.26	14,741
October 31, 2025	20.45	20.63	20.63	21.22	20.4	11,900
October 30, 2025	20.4	20.49	20.49	20.8	20.29	37,000
October 29, 2025	20.85	20.45	20.45	21.27	20.21	31,300
October 28, 2025	20.47	20.72	20.72	20.98	20	24,200
October 27, 2025	20.69	20.47	20.47	20.85	20.44	26,700
October 24, 2025	21.09	20.44	20.44	21.37	20.41	10,285
October 23, 2025	20.54	20.87	20.87	20.95	20.52	17,620
October 22, 2025	20.55	20.6	20.6	20.88	20.34	16,900
October 21, 2025	20.77	20.67	20.67	21.5	20.67	22,900
October 20, 2025	20.64	20.75	20.57	20.79	20.5	13,599
October 17, 2025	20.16	20.21	20.21	20.54	20.05	18,025
October 16, 2025	20.6	20.32	20.32	20.75	20.18	13,048
October 15, 2025	20.59	20.6	20.6	21.03	20.4	18,700
October 14, 2025	19.59	20.22	20.22	20.52	19.59	14,404
October 13, 2025	19.68	19.86	19.86	20.19	19.59	16,500
October 10, 2025	20.05	19.33	19.33	20.43	19.05	27,833
October 09, 2025	20.22	20.06	20.06	20.36	20.05	17,334
October 08, 2025	20.16	20.43	20.43	20.68	20.09	18,200
October 07, 2025	20.83	20.11	20.11	20.96	20.05	32,900
October 06, 2025	21.39	20.72	20.72	21.39	20.66	21,748
October 03, 2025	21.05	20.88	20.88	21.45	20.82	9,607
October 02, 2025	21.31	20.99	20.99	21.34	20.95	15,036
October 01, 2025	21.05	21.37	21.37	21.49	21	15,017
September 30, 2025	20.73	21.24	21.24	21.5	20.73	29,440
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

Park-Ohio Holdings Corp. (PKOH) NASDAQ