Singapore markets open in 7 hours 34 minutes

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.13-0.23 (-0.94%)
As of 01:24PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202424.2924.2923.9224.1324.134,021
15 Apr 202425.2625.2624.3624.3624.3613,500
12 Apr 202425.4926.3725.2725.2725.279,800
11 Apr 202425.6025.6025.1425.5425.5414,500
10 Apr 202425.0025.9525.0025.6025.6026,600
09 Apr 202426.1526.2425.2825.5825.5826,000
08 Apr 202425.7626.2925.6126.1826.1830,700
05 Apr 202426.3126.3125.6625.8525.8510,800
04 Apr 202426.1626.6625.3525.9925.9926,700
03 Apr 202425.6926.4725.6926.0126.0111,500
02 Apr 202426.6826.9425.8425.8625.8621,800
01 Apr 202426.9927.0025.9726.4726.4729,000
28 Mar 202426.6126.8726.4726.6826.6810,400
27 Mar 202426.3226.4925.7826.4726.4712,800
26 Mar 202426.5226.5225.3725.8125.8116,100
25 Mar 202425.7526.7025.5926.2026.2026,400
22 Mar 202427.7527.7525.5425.6625.6629,900
21 Mar 202427.0227.8026.4827.6627.6623,800
20 Mar 202426.0527.0125.9526.9826.9818,800
19 Mar 202425.8226.4325.8026.2326.2322,800
18 Mar 202426.0126.5325.8826.0326.0322,000
15 Mar 202424.2826.0424.2826.0226.0283,200
14 Mar 202424.6725.1624.5324.7024.7014,000
13 Mar 202424.2525.1624.2525.0125.0128,800
12 Mar 202424.1524.3423.9824.2124.2113,500
11 Mar 202423.4124.2223.4124.2224.2249,900
08 Mar 202423.8823.9523.1323.7023.7020,200
07 Mar 202424.0024.0023.0623.5623.5647,200
06 Mar 202426.3526.3523.5024.0724.0747,000
05 Mar 202426.6526.7825.8625.8625.8610,500
04 Mar 202426.7727.3826.3926.5126.5116,400
01 Mar 202427.3827.3826.2526.4926.4915,300
29 Feb 202426.8427.3826.7326.8626.8616,000
28 Feb 202426.3727.8725.5126.3026.3037,800
27 Feb 202425.9726.8325.9726.3626.3628,200
26 Feb 202425.0326.0025.0325.8525.8520,600
23 Feb 202424.8325.1524.6725.0325.0316,700
22 Feb 202424.5124.9624.4124.7224.7217,700
21 Feb 202424.1024.5723.9124.5724.5714,100
20 Feb 202425.4025.4624.1924.2724.2724,500
16 Feb 202425.4525.6825.0425.1325.1318,500
15 Feb 202425.0925.5624.5125.5525.5517,700
14 Feb 202424.2024.8024.0924.5124.5115,300
13 Feb 202423.9024.1223.1823.3623.3648,400
12 Feb 202424.0225.0624.0224.5924.5922,200
09 Feb 202424.2324.3523.9124.1824.1816,000
08 Feb 202423.9224.6023.8324.4024.4019,400
08 Feb 20240.125 Dividend
07 Feb 202424.6924.6923.7323.8723.7517,100
06 Feb 202423.9024.0323.4824.0123.8818,100
05 Feb 202424.8124.8123.8524.0323.9020,400
02 Feb 202425.2125.4425.0325.0424.9115,000
01 Feb 202424.6525.7524.6525.4825.3517,700
31 Jan 202425.5525.6124.7424.7424.6145,200
30 Jan 202425.7626.3525.4225.6125.4811,200
29 Jan 202425.3225.8225.3225.8025.6610,800
26 Jan 202426.4526.4524.7825.5025.3726,400
25 Jan 202426.1226.3525.8926.3526.2116,100
24 Jan 202425.8725.8925.6025.7525.6218,000
23 Jan 202426.3026.6525.6725.6925.5625,800
22 Jan 202425.3726.2925.3726.1426.0026,400
19 Jan 202425.4325.8325.0325.3725.2430,400
18 Jan 202425.2925.5825.0925.1625.0326,200
17 Jan 202424.6825.2724.5025.2725.1419,900
16 Jan 202425.1925.3224.9225.0324.9024,200
12 Jan 202425.5425.5925.1725.4825.3520,400
11 Jan 202425.6625.6925.0025.1625.0336,100
10 Jan 202425.1125.9525.0625.6625.5323,700
09 Jan 202425.0425.7024.6825.2425.1124,600
08 Jan 202425.8025.8025.1125.3825.2540,300
05 Jan 202425.2625.9025.2625.7825.6453,300
04 Jan 202426.3226.9825.3625.4725.3435,900
03 Jan 202426.1626.2625.5226.0825.9442,800
02 Jan 202427.0827.2024.6826.1025.9649,200
29 Dec 202326.8527.2926.6326.9626.8231,300
28 Dec 202326.6727.2326.5726.8426.7027,600
27 Dec 202326.4727.1626.3526.9026.7627,600
26 Dec 202326.5526.9625.6526.8126.6726,700
22 Dec 202326.5826.9026.2626.6526.5127,400
21 Dec 202326.4026.7526.0026.7026.5640,000
20 Dec 202325.5026.4225.3825.9325.7965,800
19 Dec 202324.6025.4724.6025.4625.3333,300
18 Dec 202325.3625.4324.5224.6024.4744,200
15 Dec 202324.8025.3024.4325.0524.92126,200
14 Dec 202324.9525.4324.4124.5224.3939,000
13 Dec 202324.1424.6924.0024.6524.5253,400
12 Dec 202324.0324.4923.7123.8123.6926,900
11 Dec 202323.4024.0623.0624.0323.9036,700
08 Dec 202323.7524.1123.0623.2323.1161,900
07 Dec 202323.6323.9023.4923.7223.6027,200
06 Dec 202323.6324.1523.2523.4023.2849,600
05 Dec 202322.7623.5722.6423.3023.1850,200
04 Dec 202324.1024.5223.4723.5323.4130,000
01 Dec 202322.9324.1422.5824.1023.9742,200
30 Nov 202322.9623.4522.5222.7722.6543,400
29 Nov 202322.8923.1822.8223.1423.0218,300
28 Nov 202323.0723.5622.8222.9022.7833,100
27 Nov 202323.5123.5122.7823.2023.0850,200
24 Nov 202322.8523.1622.7223.1323.0122,500
22 Nov 202322.9823.3022.3222.6422.5255,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...