Singapore markets close in 5 hours 8 minutes

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.43-0.83 (-2.74%)
At close: 04:00PM EDT
29.43 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202430.1030.5329.4329.4329.4334,700
23 Jul 202429.1830.7729.1830.2630.2644,600
22 Jul 202428.6829.6428.3829.3329.3336,500
19 Jul 202428.8629.2728.5428.6128.6119,100
18 Jul 202428.5829.8528.3428.6228.6241,700
17 Jul 202427.7329.1127.5628.8728.8764,000
16 Jul 202426.1827.9926.1827.8427.8447,100
15 Jul 202425.1726.5725.1726.2426.2446,300
12 Jul 202424.2825.0223.9324.9424.9448,900
11 Jul 202423.6523.9022.8323.8623.8682,900
10 Jul 202422.7423.4822.7423.1723.1724,000
09 Jul 202424.3024.3022.8222.8722.8739,100
08 Jul 202424.4524.7823.9824.3724.3720,000
05 Jul 202425.0525.0524.2424.4124.4144,100
03 Jul 202425.1925.2225.1525.1525.153,200
02 Jul 202424.9125.4024.9125.0025.008,700
01 Jul 202425.8625.8624.9424.9724.9721,600
28 Jun 202425.3225.9224.9825.8925.89101,900
27 Jun 202425.2925.4324.8325.0825.087,700
26 Jun 202425.1525.5824.9025.3325.3324,100
25 Jun 202425.3225.5725.2825.4025.4012,800
24 Jun 202424.9725.7224.9725.4625.4616,600
21 Jun 202425.0425.1224.7625.0825.0850,700
20 Jun 202425.0125.3024.8325.0525.0520,400
18 Jun 202424.9125.5124.8025.2325.2325,900
17 Jun 202424.8825.5224.4025.2025.2031,600
14 Jun 202425.8325.8325.0125.1925.1912,100
13 Jun 202425.6626.0225.4026.0226.0212,900
12 Jun 202425.6926.3025.6925.8925.8933,000
11 Jun 202424.3725.7524.1725.5725.5733,900
10 Jun 202423.9824.6923.8724.1424.1444,000
07 Jun 202423.3224.2323.3223.9723.9738,100
06 Jun 202424.6825.2522.9123.6123.6163,500
05 Jun 202424.9225.1524.3425.0325.0311,100
04 Jun 202425.5825.5824.8924.9224.9214,600
03 Jun 202426.3726.7925.4525.4625.4615,700
31 May 202426.3926.3925.9826.1526.1513,600
30 May 202425.8826.2025.5426.0126.0132,200
29 May 202425.4525.7825.4525.5425.5414,900
28 May 202426.0226.7125.9326.0826.0818,000
24 May 202425.9026.5725.9026.0226.0213,700
23 May 202426.0626.0625.6625.9125.9120,200
22 May 202426.6326.8126.1526.4126.4124,100
21 May 202426.5426.8426.5226.6526.6511,800
20 May 202427.1327.1726.1726.1926.1920,500
17 May 202427.3527.3726.8626.9726.9715,300
16 May 202426.2627.2026.2627.2027.2024,800
15 May 202426.4226.8025.9626.4226.4230,500
14 May 202426.8027.0425.9325.9825.9835,600
13 May 202427.2827.6526.3526.3526.3520,300
10 May 202426.3827.1325.7627.1127.1123,000
09 May 202425.9726.2625.9126.1626.1615,700
08 May 202426.1926.1925.7625.9725.9715,200
07 May 202425.4126.4725.4125.8525.8516,800
06 May 202426.4726.8025.4525.6025.6039,900
03 May 202427.0027.0025.6826.0726.0712,200
02 May 202426.0926.8926.0826.5326.5322,800
02 May 20240.125 Dividend
01 May 202425.9426.3225.0525.9025.7728,300
30 Apr 202424.5626.0324.1025.5325.4137,500
29 Apr 202424.3524.7424.1624.5624.4417,700
26 Apr 202423.6724.1123.5424.0923.9712,700
25 Apr 202423.5123.7523.2623.3923.2828,500
24 Apr 202423.9923.9923.4223.9623.8416,800
23 Apr 202423.9624.1023.7623.9123.796,400
22 Apr 202424.3424.3423.4023.5523.4424,400
19 Apr 202423.0023.9123.0023.9023.7815,000
18 Apr 202423.6323.6623.0123.0822.9722,600
17 Apr 202424.9224.9223.3123.3123.2013,800
16 Apr 202424.2924.3323.7624.1424.0212,700
15 Apr 202425.2625.2624.3624.3624.2413,500
12 Apr 202425.4926.3725.2725.2725.159,800
11 Apr 202425.6025.6025.1425.5425.4214,500
10 Apr 202425.0025.9525.0025.6025.4826,600
09 Apr 202426.1526.2425.2825.5825.4626,000
08 Apr 202425.7626.2925.6126.1826.0530,700
05 Apr 202426.3126.3125.6625.8525.7310,800
04 Apr 202426.1626.6625.3525.9925.8626,700
03 Apr 202425.6926.4725.6926.0125.8811,500
02 Apr 202426.6826.9425.8425.8625.7421,800
01 Apr 202426.9927.0025.9726.4726.3429,000
28 Mar 202426.6126.8726.4726.6826.5510,400
27 Mar 202426.3226.4925.7826.4726.3412,800
26 Mar 202426.5226.5225.3725.8125.6916,100
25 Mar 202425.7526.7025.5926.2026.0726,400
22 Mar 202427.7527.7525.5425.6625.5429,900
21 Mar 202427.0227.8026.4827.6627.5323,800
20 Mar 202426.0527.0125.9526.9826.8518,800
19 Mar 202425.8226.4325.8026.2326.1022,800
18 Mar 202426.0126.5325.8826.0325.9022,000
15 Mar 202424.2826.0424.2826.0225.8983,200
14 Mar 202424.6725.1624.5324.7024.5814,000
13 Mar 202424.2525.1624.2525.0124.8928,800
12 Mar 202424.1524.3423.9824.2124.0913,500
11 Mar 202423.4124.2223.4124.2224.1049,900
08 Mar 202423.8823.9523.1323.7023.5920,200
07 Mar 202424.0024.0023.0623.5623.4547,200
06 Mar 202426.3526.3523.5024.0723.9547,000
05 Mar 202426.6526.7825.8625.8625.7410,500
04 Mar 202426.7727.3826.3926.5126.3816,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...