Mail

PKOH - Park-Ohio Holdings Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	15.05	15.76	15.05	15.55	15.55	31,500
25 May 2023	15.40	15.69	14.85	14.90	14.90	21,500
24 May 2023	15.89	15.92	15.12	15.36	15.36	28,800
23 May 2023	15.53	16.16	15.53	15.74	15.74	30,300
22 May 2023	15.76	15.85	15.12	15.45	15.45	46,900
19 May 2023	16.24	16.27	15.57	15.57	15.57	30,400
18 May 2023	15.86	16.21	15.58	16.11	16.11	45,200
17 May 2023	15.98	16.18	15.68	15.81	15.81	76,100
16 May 2023	16.18	16.41	15.50	15.89	15.89	33,800
15 May 2023	15.95	16.50	15.95	16.09	16.09	63,900
12 May 2023	16.03	16.34	15.86	16.02	16.02	29,600
11 May 2023	15.18	16.37	15.07	16.16	16.16	53,800
10 May 2023	15.62	15.79	15.24	15.42	15.42	79,100
09 May 2023	15.50	15.78	15.01	15.56	15.56	51,400
08 May 2023	15.43	15.82	14.86	15.58	15.58	168,000
05 May 2023	15.05	15.70	15.05	15.22	15.22	84,900
04 May 2023	13.76	15.60	13.76	14.95	14.95	79,600
04 May 2023	0.125 Dividend
03 May 2023	13.13	14.31	12.98	13.19	13.06	45,000
02 May 2023	12.68	13.00	12.34	13.00	12.88	19,200
01 May 2023	12.97	13.04	12.55	12.62	12.50	43,700
28 Apr 2023	12.52	13.20	12.52	12.97	12.85	29,700
27 Apr 2023	12.25	12.64	12.25	12.64	12.52	7,200
26 Apr 2023	12.30	12.46	12.07	12.30	12.18	14,500
25 Apr 2023	12.51	12.52	12.17	12.35	12.23	24,900
24 Apr 2023	12.54	12.71	12.13	12.62	12.50	28,200
21 Apr 2023	12.59	12.68	12.28	12.45	12.33	81,900
20 Apr 2023	12.76	12.76	12.30	12.51	12.39	39,900
19 Apr 2023	12.56	12.85	12.33	12.78	12.66	33,100
18 Apr 2023	12.71	12.93	12.40	12.58	12.46	26,400
17 Apr 2023	12.35	13.10	12.30	12.80	12.68	48,600
14 Apr 2023	12.44	12.98	12.14	12.36	12.24	25,900
13 Apr 2023	12.53	12.53	12.02	12.36	12.24	30,900
12 Apr 2023	12.35	12.60	11.97	12.01	11.90	37,200
11 Apr 2023	11.91	12.50	11.90	12.30	12.18	33,200
10 Apr 2023	11.87	12.14	11.60	11.73	11.62	19,800
06 Apr 2023	11.72	12.05	11.60	12.00	11.89	37,300
05 Apr 2023	11.65	11.93	11.52	11.80	11.69	29,500
04 Apr 2023	11.70	11.94	11.53	11.58	11.47	16,200
03 Apr 2023	12.38	12.38	11.90	11.98	11.87	15,100
31 Mar 2023	12.07	12.27	11.92	12.08	11.97	16,000
30 Mar 2023	11.99	12.19	11.92	12.04	11.93	4,500
29 Mar 2023	11.49	12.31	11.26	11.80	11.69	11,300
28 Mar 2023	11.40	12.54	11.17	11.43	11.32	41,500
27 Mar 2023	11.25	11.67	11.07	11.33	11.22	27,500
24 Mar 2023	11.10	11.16	10.90	11.06	10.96	19,400
23 Mar 2023	11.81	12.03	11.05	11.05	10.95	19,700
22 Mar 2023	11.70	11.97	11.55	11.55	11.44	34,500
21 Mar 2023	11.83	12.27	11.70	11.70	11.59	12,100
20 Mar 2023	11.87	12.37	11.44	11.70	11.59	16,900
17 Mar 2023	12.30	12.46	11.30	11.57	11.46	63,200
16 Mar 2023	12.58	12.99	11.97	12.40	12.28	63,500
15 Mar 2023	11.90	12.89	11.62	12.89	12.77	36,700
14 Mar 2023	12.33	13.20	12.10	12.18	12.06	25,300
13 Mar 2023	13.27	13.40	12.10	12.10	11.99	26,700
10 Mar 2023	14.08	14.08	13.40	13.43	13.30	14,300
09 Mar 2023	14.13	14.18	13.75	14.08	13.95	21,600
08 Mar 2023	14.60	14.66	13.88	14.22	14.09	25,700
07 Mar 2023	14.27	14.61	14.15	14.26	14.12	25,000
06 Mar 2023	14.30	14.37	13.74	14.28	14.14	20,900
03 Mar 2023	13.53	14.30	13.50	14.29	14.15	47,500
02 Mar 2023	13.59	13.59	13.10	13.35	13.22	11,900
01 Mar 2023	13.63	13.88	13.04	13.55	13.42	27,700
28 Feb 2023	13.85	14.07	13.20	13.31	13.18	18,500
27 Feb 2023	13.75	14.27	13.58	13.85	13.72	25,000
24 Feb 2023	14.16	14.38	13.25	13.62	13.49	13,900
23 Feb 2023	14.05	14.62	13.96	14.32	14.18	38,900
22 Feb 2023	14.87	15.24	13.20	14.00	13.87	17,700
21 Feb 2023	14.14	14.53	13.44	13.72	13.59	33,100
17 Feb 2023	14.21	14.60	13.90	14.40	14.26	24,300
16 Feb 2023	14.30	14.81	14.11	14.25	14.11	22,500
15 Feb 2023	14.58	14.82	14.10	14.49	14.35	16,600
14 Feb 2023	14.14	15.08	14.14	14.65	14.51	26,100
13 Feb 2023	14.86	14.96	14.43	14.66	14.52	9,800
10 Feb 2023	14.66	15.08	14.50	14.90	14.76	30,100
09 Feb 2023	15.00	15.15	14.20	14.57	14.43	14,500
09 Feb 2023	0.125 Dividend
08 Feb 2023	14.60	14.99	14.34	14.94	14.67	18,300
07 Feb 2023	14.21	14.76	14.21	14.75	14.49	11,800
06 Feb 2023	14.20	14.50	14.06	14.36	14.10	11,200
03 Feb 2023	14.40	14.40	14.17	14.20	13.95	9,900
02 Feb 2023	14.00	14.40	13.97	14.19	13.94	22,700
01 Feb 2023	13.06	14.41	13.06	13.78	13.54	14,000
31 Jan 2023	13.34	13.85	13.25	13.25	13.01	8,000
30 Jan 2023	13.39	13.87	12.83	13.05	12.82	14,100
27 Jan 2023	12.84	13.50	12.83	13.50	13.26	21,600
26 Jan 2023	12.63	12.98	12.60	12.71	12.48	10,200
25 Jan 2023	12.89	12.90	12.26	12.60	12.38	14,800
24 Jan 2023	12.87	13.03	12.78	12.90	12.67	6,200
23 Jan 2023	12.64	13.10	12.45	12.76	12.53	34,300
20 Jan 2023	12.97	13.36	12.06	12.64	12.42	41,100
19 Jan 2023	13.47	13.66	12.62	12.97	12.74	25,100
18 Jan 2023	14.16	14.50	13.50	13.60	13.36	32,400
17 Jan 2023	13.96	14.21	13.76	13.86	13.61	16,100
13 Jan 2023	13.90	14.41	13.75	14.15	13.90	7,900
12 Jan 2023	12.90	13.99	12.90	13.99	13.74	24,900
11 Jan 2023	13.21	13.60	12.40	12.70	12.47	23,300
10 Jan 2023	13.02	13.75	12.80	13.24	13.00	23,800
09 Jan 2023	12.40	13.17	12.40	12.99	12.76	19,600
06 Jan 2023	12.60	13.00	12.30	12.30	12.08	18,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...