Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Park-Ohio Holdings Corp. (PKOH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 31.21 | 31.25 | 30.07 | 30.58 | 30.58 | 26,900 |
| 25 Jul 2024 | 29.74 | 31.95 | 29.50 | 30.87 | 30.87 | 50,900 |
| 24 Jul 2024 | 30.10 | 30.53 | 29.43 | 29.43 | 29.43 | 34,700 |
| 23 Jul 2024 | 29.18 | 30.77 | 29.18 | 30.26 | 30.26 | 44,600 |
| 22 Jul 2024 | 28.68 | 29.64 | 28.38 | 29.33 | 29.33 | 36,500 |
| 19 Jul 2024 | 28.86 | 29.27 | 28.54 | 28.61 | 28.61 | 19,100 |
| 18 Jul 2024 | 28.58 | 29.85 | 28.34 | 28.62 | 28.62 | 41,700 |
| 17 Jul 2024 | 27.73 | 29.11 | 27.56 | 28.87 | 28.87 | 64,000 |
| 16 Jul 2024 | 26.18 | 27.99 | 26.18 | 27.84 | 27.84 | 47,100 |
| 15 Jul 2024 | 25.17 | 26.57 | 25.17 | 26.24 | 26.24 | 46,300 |
| 12 Jul 2024 | 24.28 | 25.02 | 23.93 | 24.94 | 24.94 | 48,900 |
| 11 Jul 2024 | 23.65 | 23.90 | 22.83 | 23.86 | 23.86 | 82,900 |
| 10 Jul 2024 | 22.74 | 23.48 | 22.74 | 23.17 | 23.17 | 24,000 |
| 09 Jul 2024 | 24.30 | 24.30 | 22.82 | 22.87 | 22.87 | 39,100 |
| 08 Jul 2024 | 24.45 | 24.78 | 23.98 | 24.37 | 24.37 | 20,000 |
| 05 Jul 2024 | 25.05 | 25.05 | 24.24 | 24.41 | 24.41 | 44,100 |
| 03 Jul 2024 | 25.19 | 25.22 | 25.15 | 25.15 | 25.15 | 3,200 |
| 02 Jul 2024 | 24.91 | 25.40 | 24.91 | 25.00 | 25.00 | 8,700 |
| 01 Jul 2024 | 25.86 | 25.86 | 24.94 | 24.97 | 24.97 | 21,600 |
| 28 Jun 2024 | 25.32 | 25.92 | 24.98 | 25.89 | 25.89 | 101,900 |
| 27 Jun 2024 | 25.29 | 25.43 | 24.83 | 25.08 | 25.08 | 7,700 |
| 26 Jun 2024 | 25.15 | 25.58 | 24.90 | 25.33 | 25.33 | 24,100 |
| 25 Jun 2024 | 25.32 | 25.57 | 25.28 | 25.40 | 25.40 | 12,800 |
| 24 Jun 2024 | 24.97 | 25.72 | 24.97 | 25.46 | 25.46 | 16,600 |
| 21 Jun 2024 | 25.04 | 25.12 | 24.76 | 25.08 | 25.08 | 50,700 |
| 20 Jun 2024 | 25.01 | 25.30 | 24.83 | 25.05 | 25.05 | 20,400 |
| 18 Jun 2024 | 24.91 | 25.51 | 24.80 | 25.23 | 25.23 | 25,900 |
| 17 Jun 2024 | 24.88 | 25.52 | 24.40 | 25.20 | 25.20 | 31,600 |
| 14 Jun 2024 | 25.83 | 25.83 | 25.01 | 25.19 | 25.19 | 12,100 |
| 13 Jun 2024 | 25.66 | 26.02 | 25.40 | 26.02 | 26.02 | 12,900 |
| 12 Jun 2024 | 25.69 | 26.30 | 25.69 | 25.89 | 25.89 | 33,000 |
| 11 Jun 2024 | 24.37 | 25.75 | 24.17 | 25.57 | 25.57 | 33,900 |
| 10 Jun 2024 | 23.98 | 24.69 | 23.87 | 24.14 | 24.14 | 44,000 |
| 07 Jun 2024 | 23.32 | 24.23 | 23.32 | 23.97 | 23.97 | 38,100 |
| 06 Jun 2024 | 24.68 | 25.25 | 22.91 | 23.61 | 23.61 | 63,500 |
| 05 Jun 2024 | 24.92 | 25.15 | 24.34 | 25.03 | 25.03 | 11,100 |
| 04 Jun 2024 | 25.58 | 25.58 | 24.89 | 24.92 | 24.92 | 14,600 |
| 03 Jun 2024 | 26.37 | 26.79 | 25.45 | 25.46 | 25.46 | 15,700 |
| 31 May 2024 | 26.39 | 26.39 | 25.98 | 26.15 | 26.15 | 13,600 |
| 30 May 2024 | 25.88 | 26.20 | 25.54 | 26.01 | 26.01 | 32,200 |
| 29 May 2024 | 25.45 | 25.78 | 25.45 | 25.54 | 25.54 | 14,900 |
| 28 May 2024 | 26.02 | 26.71 | 25.93 | 26.08 | 26.08 | 18,000 |
| 24 May 2024 | 25.90 | 26.57 | 25.90 | 26.02 | 26.02 | 13,700 |
| 23 May 2024 | 26.06 | 26.06 | 25.66 | 25.91 | 25.91 | 20,200 |
| 22 May 2024 | 26.63 | 26.81 | 26.15 | 26.41 | 26.41 | 24,100 |
| 21 May 2024 | 26.54 | 26.84 | 26.52 | 26.65 | 26.65 | 11,800 |
| 20 May 2024 | 27.13 | 27.17 | 26.17 | 26.19 | 26.19 | 20,500 |
| 17 May 2024 | 27.35 | 27.37 | 26.86 | 26.97 | 26.97 | 15,300 |
| 16 May 2024 | 26.26 | 27.20 | 26.26 | 27.20 | 27.20 | 24,800 |
| 15 May 2024 | 26.42 | 26.80 | 25.96 | 26.42 | 26.42 | 30,500 |
| 14 May 2024 | 26.80 | 27.04 | 25.93 | 25.98 | 25.98 | 35,600 |
| 13 May 2024 | 27.28 | 27.65 | 26.35 | 26.35 | 26.35 | 20,300 |
| 10 May 2024 | 26.38 | 27.13 | 25.76 | 27.11 | 27.11 | 23,000 |
| 09 May 2024 | 25.97 | 26.26 | 25.91 | 26.16 | 26.16 | 15,700 |
| 08 May 2024 | 26.19 | 26.19 | 25.76 | 25.97 | 25.97 | 15,200 |
| 07 May 2024 | 25.41 | 26.47 | 25.41 | 25.85 | 25.85 | 16,800 |
| 06 May 2024 | 26.47 | 26.80 | 25.45 | 25.60 | 25.60 | 39,900 |
| 03 May 2024 | 27.00 | 27.00 | 25.68 | 26.07 | 26.07 | 12,200 |
| 02 May 2024 | 26.09 | 26.89 | 26.08 | 26.53 | 26.53 | 22,800 |
| 02 May 2024 | 0.125 Dividend | |||||
| 01 May 2024 | 25.94 | 26.32 | 25.05 | 25.90 | 25.77 | 28,300 |
| 30 Apr 2024 | 24.56 | 26.03 | 24.10 | 25.53 | 25.41 | 37,500 |
| 29 Apr 2024 | 24.35 | 24.74 | 24.16 | 24.56 | 24.44 | 17,700 |
| 26 Apr 2024 | 23.67 | 24.11 | 23.54 | 24.09 | 23.97 | 12,700 |
| 25 Apr 2024 | 23.51 | 23.75 | 23.26 | 23.39 | 23.28 | 28,500 |
| 24 Apr 2024 | 23.99 | 23.99 | 23.42 | 23.96 | 23.84 | 16,800 |
| 23 Apr 2024 | 23.96 | 24.10 | 23.76 | 23.91 | 23.79 | 6,400 |
| 22 Apr 2024 | 24.34 | 24.34 | 23.40 | 23.55 | 23.44 | 24,400 |
| 19 Apr 2024 | 23.00 | 23.91 | 23.00 | 23.90 | 23.78 | 15,000 |
| 18 Apr 2024 | 23.63 | 23.66 | 23.01 | 23.08 | 22.97 | 22,600 |
| 17 Apr 2024 | 24.92 | 24.92 | 23.31 | 23.31 | 23.20 | 13,800 |
| 16 Apr 2024 | 24.29 | 24.33 | 23.76 | 24.14 | 24.02 | 12,700 |
| 15 Apr 2024 | 25.26 | 25.26 | 24.36 | 24.36 | 24.24 | 13,500 |
| 12 Apr 2024 | 25.49 | 26.37 | 25.27 | 25.27 | 25.15 | 9,800 |
| 11 Apr 2024 | 25.60 | 25.60 | 25.14 | 25.54 | 25.42 | 14,500 |
| 10 Apr 2024 | 25.00 | 25.95 | 25.00 | 25.60 | 25.48 | 26,600 |
| 09 Apr 2024 | 26.15 | 26.24 | 25.28 | 25.58 | 25.46 | 26,000 |
| 08 Apr 2024 | 25.76 | 26.29 | 25.61 | 26.18 | 26.05 | 30,700 |
| 05 Apr 2024 | 26.31 | 26.31 | 25.66 | 25.85 | 25.73 | 10,800 |
| 04 Apr 2024 | 26.16 | 26.66 | 25.35 | 25.99 | 25.86 | 26,700 |
| 03 Apr 2024 | 25.69 | 26.47 | 25.69 | 26.01 | 25.88 | 11,500 |
| 02 Apr 2024 | 26.68 | 26.94 | 25.84 | 25.86 | 25.74 | 21,800 |
| 01 Apr 2024 | 26.99 | 27.00 | 25.97 | 26.47 | 26.34 | 29,000 |
| 28 Mar 2024 | 26.61 | 26.87 | 26.47 | 26.68 | 26.55 | 10,400 |
| 27 Mar 2024 | 26.32 | 26.49 | 25.78 | 26.47 | 26.34 | 12,800 |
| 26 Mar 2024 | 26.52 | 26.52 | 25.37 | 25.81 | 25.69 | 16,100 |
| 25 Mar 2024 | 25.75 | 26.70 | 25.59 | 26.20 | 26.07 | 26,400 |
| 22 Mar 2024 | 27.75 | 27.75 | 25.54 | 25.66 | 25.54 | 29,900 |
| 21 Mar 2024 | 27.02 | 27.80 | 26.48 | 27.66 | 27.53 | 23,800 |
| 20 Mar 2024 | 26.05 | 27.01 | 25.95 | 26.98 | 26.85 | 18,800 |
| 19 Mar 2024 | 25.82 | 26.43 | 25.80 | 26.23 | 26.10 | 22,800 |
| 18 Mar 2024 | 26.01 | 26.53 | 25.88 | 26.03 | 25.90 | 22,000 |
| 15 Mar 2024 | 24.28 | 26.04 | 24.28 | 26.02 | 25.89 | 83,200 |
| 14 Mar 2024 | 24.67 | 25.16 | 24.53 | 24.70 | 24.58 | 14,000 |
| 13 Mar 2024 | 24.25 | 25.16 | 24.25 | 25.01 | 24.89 | 28,800 |
| 12 Mar 2024 | 24.15 | 24.34 | 23.98 | 24.21 | 24.09 | 13,500 |
| 11 Mar 2024 | 23.41 | 24.22 | 23.41 | 24.22 | 24.10 | 49,900 |
| 08 Mar 2024 | 23.88 | 23.95 | 23.13 | 23.70 | 23.59 | 20,200 |
| 07 Mar 2024 | 24.00 | 24.00 | 23.06 | 23.56 | 23.45 | 47,200 |
| 06 Mar 2024 | 26.35 | 26.35 | 23.50 | 24.07 | 23.95 | 47,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.