Singapore markets closed

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.50+0.79 (+6.22%)
At close: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202312.8413.5012.8313.5013.5021,600
26 Jan 202312.6312.9812.6012.7112.7110,200
25 Jan 202312.8912.9012.2612.6012.6014,800
24 Jan 202312.8713.0312.7812.9012.906,200
23 Jan 202312.6413.1012.4512.7612.7634,300
20 Jan 202312.9713.3612.0612.6412.6441,100
19 Jan 202313.4713.6612.6212.9712.9725,100
18 Jan 202314.1614.5013.5013.6013.6032,400
17 Jan 202313.9614.2113.7613.8613.8616,100
13 Jan 202313.9014.4113.7514.1514.157,900
12 Jan 202312.9013.9912.9013.9913.9924,900
11 Jan 202313.2113.6012.4012.7012.7023,300
10 Jan 202313.0213.7512.8013.2413.2423,800
09 Jan 202312.4013.1712.4012.9912.9919,600
06 Jan 202312.6013.0012.3012.3012.3018,100
05 Jan 202312.0412.9012.0412.5812.5823,300
04 Jan 202313.0013.1212.1612.1612.1623,300
03 Jan 202312.5012.9212.2912.8612.8620,900
30 Dec 202212.6012.7312.2012.2312.2319,400
29 Dec 202212.0512.7011.8212.6412.6426,800
28 Dec 202212.4012.6711.8511.8511.8521,400
27 Dec 202211.9412.8011.7612.5512.5543,100
23 Dec 202212.4212.9011.6112.0012.0051,100
22 Dec 202211.8512.4711.6012.4212.4233,300
21 Dec 202212.3513.2011.8211.9811.9842,600
20 Dec 202211.1312.4411.1312.2812.2824,700
19 Dec 202212.0012.4511.0211.8011.8027,500
16 Dec 202211.6511.8911.0311.8911.8947,600
15 Dec 202211.7012.2911.2511.8011.8045,800
14 Dec 202212.0612.6111.6011.7011.7026,800
13 Dec 202211.9812.5111.4012.1612.1662,500
12 Dec 202212.6012.6311.4011.5711.5735,200
09 Dec 202212.1513.5311.9712.6912.6924,200
08 Dec 202212.7512.7512.1512.2712.2711,100
07 Dec 202212.7513.3912.3012.3412.3415,400
06 Dec 202213.0913.1812.7612.7612.7619,200
05 Dec 202213.4813.6613.0013.0013.0021,900
02 Dec 202213.4214.0012.8413.3413.3420,400
01 Dec 202213.4813.8513.1813.5813.5812,700
30 Nov 202213.4514.5013.1013.3513.3538,600
29 Nov 202215.3115.3412.9113.3413.3460,200
28 Nov 202215.0015.5014.7415.4015.4017,300
25 Nov 202215.4415.4414.9115.2015.202,000
23 Nov 202215.3915.5115.2015.4915.497,500
22 Nov 202215.0115.4914.4915.4415.4424,100
21 Nov 202214.5215.2814.5214.9214.9210,600
18 Nov 202214.8014.8014.2714.7114.7112,300
17 Nov 202214.3614.8814.3614.6914.6911,500
17 Nov 20220.125 Dividend
16 Nov 202214.6114.7014.4314.7014.5710,700
15 Nov 202214.1314.9514.1314.7814.6510,900
14 Nov 202213.5014.6212.9013.9113.7938,200
11 Nov 202213.8313.9113.5413.8813.761,600
10 Nov 202213.9813.9913.4513.9413.8223,300
09 Nov 202212.6613.5312.6613.5313.4122,700
08 Nov 202212.8313.5712.5012.8612.7525,900
07 Nov 202212.3012.6112.3012.4112.307,400
04 Nov 202212.0112.4112.0112.2512.157,300
03 Nov 202211.6212.1311.6212.0111.919,200
02 Nov 202211.8712.4511.6511.6511.5513,500
01 Nov 202211.5011.8511.3311.8511.7515,800
31 Oct 202211.2511.8211.1111.3711.2743,000
28 Oct 202211.0111.3811.0111.2111.113,200
27 Oct 202211.0011.6210.9811.0010.9121,500
26 Oct 202210.7011.0710.5910.7210.638,000
25 Oct 202210.5010.9610.3010.7010.6124,100
24 Oct 202210.8510.8510.5310.5310.444,700
21 Oct 202210.8311.0010.5410.5710.4810,300
20 Oct 202211.5011.5010.5110.9510.8634,500
19 Oct 202211.5611.6010.7511.2311.1320,400
18 Oct 202211.7011.9011.1311.5311.4315,200
17 Oct 202211.2311.8710.9411.4511.3516,400
14 Oct 202210.9411.4010.5211.1711.089,400
13 Oct 202210.5611.2010.5010.7810.6914,200
12 Oct 202210.9411.5910.6710.6710.5817,100
11 Oct 202211.3211.9010.9911.0510.9617,200
10 Oct 202211.7211.8711.4411.4411.346,700
07 Oct 202212.0512.0511.5111.5111.4128,300
06 Oct 202212.2112.3311.5511.9911.8932,000
05 Oct 202212.0012.3511.7212.2912.1910,900
04 Oct 202211.5812.3211.5811.9611.8618,400
03 Oct 202211.4811.7811.1611.3111.2118,200
30 Sept 202211.3812.0411.3111.3111.219,700
29 Sept 202211.5011.7011.1611.3411.2426,000
28 Sept 202211.9312.4811.5111.5111.4129,300
27 Sept 202211.8813.0011.6511.8911.7936,700
26 Sept 202213.3013.9011.5611.5611.4617,400
23 Sept 202212.4813.0811.7212.5412.4330,800
22 Sept 202212.9313.2212.5012.5012.3912,900
21 Sept 202213.5213.5212.7613.1813.0714,800
20 Sept 202214.0814.2013.2213.2213.1117,600
19 Sept 202214.1114.5313.5114.3614.2429,500
16 Sept 202214.8214.8214.0614.1814.0628,200
15 Sept 202214.5215.1714.5214.7814.658,000
14 Sept 202215.2315.4114.3114.4614.3422,600
13 Sept 202215.2416.0415.0315.2015.0710,500
12 Sept 202216.4816.4915.5515.6015.4715,800
09 Sept 202215.8916.5615.7116.2216.085,200
08 Sept 202215.2215.9115.1315.6715.5412,400
07 Sept 202215.5215.8915.0315.1515.0226,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...