Park-Ohio Holdings Corp. (PKOH) NASDAQ

24.42

-0.21(-0.85%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	24.67	24.42	24.42	25.44	23.78	57,539
March 12, 2026	25.3	24.63	24.63	25.34	24.21	48,774
March 11, 2026	25.07	25.48	25.48	25.58	24.45	50,535
March 10, 2026	25.08	25.4	25.4	26.25	25	34,224
March 09, 2026	25.23	25.04	25.04	25.23	23.32	30,570
March 06, 2026	27.35	25.59	25.59	27.35	25.25	38,849
March 05, 2026	26.4	27.82	27.82	29.5	26.4	65,903
March 04, 2026	26.84	26.64	26.64	28.04	26.6	49,552
March 03, 2026	25.89	26.3	26.3	26.49	25.66	23,656
March 02, 2026	25.51	26.48	26.48	26.85	25.47	23,323
February 27, 2026	26.63	25.74	25.74	26.64	25.74	20,017
February 26, 2026	26.47	26.8	26.8	26.87	26.04	15,005
February 25, 2026	26.65	26.29	26.29	26.65	26.02	30,300
February 24, 2026	26.42	26.2	26.2	26.94	26.01	18,900
February 23, 2026	27.16	26.08	26.08	27.5	26.08	28,700
February 20, 2026	26.84	27.01	0	27.43	26.73	16,332
February 19, 2026	27.08	26.98	0	27.49	26.57	13,000
February 18, 2026	28.15	27.17	0	28.29	27	17,000
February 17, 2026	28	28.03	0	28.38	27.08	20,021
February 13, 2026	28	28	0	28.5	27.76	20,700
February 12, 2026	27.63	27.8	0	27.81	26.57	32,200
February 11, 2026	27.6	27.35	0	28.01	27.04	22,000
February 10, 2026	25.81	27.45	0	27.99	25.63	50,548
February 09, 2026	25.79	25.76	0	26.68	25.5	71,634
February 06, 2026	25.31	24.94	0	25.67	24.94	15,245
February 05, 2026	24.85	25.03	0	25.23	24.51	20,600
February 04, 2026	24.58	24.91	0	25.24	24.46	22,008
February 03, 2026	23.73	24.24	0	24.39	23.73	34,306
February 02, 2026	22.39	23.75	0	23.89	22.25	24,633
January 30, 2026	22.75	22.56	0	22.75	21.7	22,426
January 29, 2026	21.83	22.23	0	22.26	21.58	12,003
January 28, 2026	22.19	21.46	0	22.2	21.17	23,300
January 27, 2026	22.84	22.26	0	22.84	22.09	21,020
January 26, 2026	22.31	22.84	0	23.4	21.31	24,000
January 23, 2026	23.42	22.96	0	23.7	22.65	21,900
January 22, 2026	23.74	23.44	0	24	23.35	12,800
January 21, 2026	23.14	23.51	0	23.57	23.14	11,924
January 20, 2026	22.77	22.44	0	22.86	22.32	18,411
January 16, 2026	23.23	23.03	0	23.5	23.02	20,427
January 15, 2026	22.42	23.24	0	23.38	22.42	21,800
January 14, 2026	22.38	22.88	0	23.02	22.38	12,600
January 13, 2026	21.88	23	0	23.14	21.88	16,300
January 12, 2026	22.49	22.75	0	22.8	22.31	21,702
January 09, 2026	21.95	22.41	0	22.59	21.8	23,329
January 08, 2026	21.01	21.82	0	21.95	21.01	20,300
January 07, 2026	21.21	21.11	0	21.97	20.67	31,800
January 06, 2026	21.18	21.04	0	21.18	20.88	20,700
January 05, 2026	20.96	21.2	0	21.37	20.84	21,847
January 02, 2026	21.36	20.79	0	21.52	20.73	26,146
December 31, 2025	20.85	20.94	0	21.07	20.52	51,027
December 30, 2025	21.2	20.68	0	21.2	20.41	38,500
December 29, 2025	21.02	21.1	0	21.63	20.85	22,611
December 26, 2025	21.01	21.09	0	21.34	20.84	32,645
December 24, 2025	21.67	21.2	0	21.67	21.14	21,405
December 23, 2025	21.6	21.55	0	21.84	21.33	10,600
December 22, 2025	22.59	21.61	0	22.74	21.26	28,100
December 19, 2025	22.89	22.55	0	22.9	22.12	54,900
December 18, 2025	23	22.95	0	23.09	22.6	19,500
December 17, 2025	22.64	22.63	0	22.8	22.52	34,731
December 16, 2025	22.8	22.66	0	23.27	22.56	28,900