Singapore markets close in 4 minutes

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.86+0.56 (+2.13%)
At close: 04:00PM EST
26.86 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202424.8325.1524.6725.0325.0315,300
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
21 Nov 202322.9023.3222.8022.9822.8633,800
20 Nov 202323.3823.6322.8723.1022.9846,200
17 Nov 202323.0423.9322.7823.0922.9772,900
16 Nov 202323.2823.2822.8823.1623.0436,700
16 Nov 20230.125 Dividend
15 Nov 202324.4724.4723.4023.5623.3131,800
14 Nov 202324.5024.7724.2024.5524.2964,300
13 Nov 202323.9124.0323.4123.7523.5078,800
10 Nov 202324.1424.4123.7223.9223.6787,100
09 Nov 202324.7225.0024.1524.2624.0049,100
08 Nov 202325.5625.5624.3324.4924.2335,400
07 Nov 202325.4926.0325.0925.3425.0729,800
06 Nov 202325.0525.4724.1125.4525.1871,200
03 Nov 202328.7928.7925.2125.3525.0863,300
02 Nov 202324.2028.0023.8527.8527.56126,900
01 Nov 202322.3623.2422.2822.9622.7237,600
31 Oct 202322.8023.0422.5422.6822.4421,900
30 Oct 202322.2923.0222.0322.9422.7032,500
27 Oct 202322.5622.6621.9622.0521.8226,600
26 Oct 202322.5023.2322.2122.3822.1432,500
25 Oct 202322.3923.0122.2722.5822.3444,700
24 Oct 202322.2822.6121.9322.3122.0836,400
23 Oct 202323.5523.5522.1122.2822.0528,900
20 Oct 202323.3323.8823.1423.4623.2131,600
19 Oct 202323.9924.3023.1223.4023.1537,900
18 Oct 202324.3024.3523.5323.8523.6040,300
17 Oct 202323.2224.6022.6824.2423.9955,800
16 Oct 202323.3023.7023.0023.4523.2044,900
13 Oct 202322.6123.6622.4923.1222.8871,300
12 Oct 202322.3022.8222.0022.6922.4565,200
11 Oct 202321.4622.2921.1322.2522.0249,300
10 Oct 202320.6321.5220.6321.4621.2366,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...