Singapore markets open in 1 hour 31 minutes

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.72+0.32 (+1.37%)
At close: 04:00PM EST
23.72 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202323.6323.9023.4923.7223.7226,955
06 Dec 202323.6324.1523.2523.4023.4049,600
05 Dec 202322.7623.5722.6423.3023.3050,200
04 Dec 202324.1024.5223.4723.5323.5330,000
01 Dec 202322.9324.1422.5824.1024.1042,200
30 Nov 202322.9623.4522.5222.7722.7743,400
29 Nov 202322.8923.1822.8223.1423.1418,300
28 Nov 202323.0723.5622.8222.9022.9033,100
27 Nov 202323.5123.5122.7823.2023.2050,200
24 Nov 202322.8523.1622.7223.1323.1322,500
22 Nov 202322.9823.3022.3222.6422.6455,000
21 Nov 202322.9023.3222.8022.9822.9833,800
20 Nov 202323.3823.6322.8723.1023.1046,200
17 Nov 202323.0423.9322.7823.0923.0972,900
16 Nov 202323.2823.2822.8823.1623.1636,700
16 Nov 20230.125 Dividend
15 Nov 202324.4724.4723.4023.5623.4331,800
14 Nov 202324.5024.7724.2024.5524.4264,300
13 Nov 202323.9124.0323.4123.7523.6278,800
10 Nov 202324.1424.4123.7223.9223.7987,100
09 Nov 202324.7225.0024.1524.2624.1349,100
08 Nov 202325.5625.5624.3324.4924.3635,400
07 Nov 202325.4926.0325.0925.3425.2129,800
06 Nov 202325.0525.4724.1125.4525.3171,200
03 Nov 202328.7928.7925.2125.3525.2263,300
02 Nov 202324.2028.0023.8527.8527.70126,900
01 Nov 202322.3623.2422.2822.9622.8437,600
31 Oct 202322.8023.0422.5422.6822.5621,900
30 Oct 202322.2923.0222.0322.9422.8232,500
27 Oct 202322.5622.6621.9622.0521.9326,600
26 Oct 202322.5023.2322.2122.3822.2632,500
25 Oct 202322.3923.0122.2722.5822.4644,700
24 Oct 202322.2822.6121.9322.3122.1936,400
23 Oct 202323.5523.5522.1122.2822.1628,900
20 Oct 202323.3323.8823.1423.4623.3431,600
19 Oct 202323.9924.3023.1223.4023.2837,900
18 Oct 202324.3024.3523.5323.8523.7240,300
17 Oct 202323.2224.6022.6824.2424.1155,800
16 Oct 202323.3023.7023.0023.4523.3344,900
13 Oct 202322.6123.6622.4923.1223.0071,300
12 Oct 202322.3022.8222.0022.6922.5765,200
11 Oct 202321.4622.2921.1322.2522.1349,300
10 Oct 202320.6321.5220.6321.4621.3566,800
09 Oct 202319.9620.5019.9620.5020.3918,100
06 Oct 202319.4120.3319.3420.1920.0838,400
05 Oct 202320.3420.3419.4819.4919.3940,000
04 Oct 202320.0120.1819.6120.0719.9676,000
03 Oct 202320.3920.3919.7719.8819.7731,300
02 Oct 202319.9520.5119.9020.4920.3835,400
29 Sept 202320.8320.8319.6019.9119.8037,500
28 Sept 202320.1820.8220.1820.6420.5328,100
27 Sept 202320.3020.9320.0020.0519.9436,200
26 Sept 202319.9420.3219.7720.0919.9840,800
25 Sept 202320.0320.1419.2519.8819.7747,400
22 Sept 202319.2520.0819.2519.9819.8736,500
21 Sept 202319.3419.5419.1819.3119.2123,200
20 Sept 202319.2219.8219.0019.3519.2530,600
19 Sept 202319.2020.0018.8918.9918.8952,800
18 Sept 202319.1419.4418.5019.1119.0192,500
15 Sept 202318.2518.3717.7518.2518.1565,700
14 Sept 202317.6018.3017.6018.2618.1628,200
13 Sept 202318.0018.0017.4117.5317.4426,400
12 Sept 202317.9218.2017.9018.0217.9215,400
11 Sept 202318.4018.4017.8217.9417.8421,400
08 Sept 202318.3018.4518.2818.3518.2522,400
07 Sept 202318.0118.3917.6118.3118.2170,800
06 Sept 202318.3818.3817.7418.1118.0136,200
05 Sept 202318.9618.9618.2818.2918.1924,600
01 Sept 202318.7919.3018.7119.1119.0123,700
31 Aug 202318.8919.2918.6118.7118.6122,000
30 Aug 202318.3219.1118.3218.9618.8645,200
29 Aug 202318.5418.8318.0818.2318.1328,100
28 Aug 202318.6618.9618.6618.8618.7634,400
25 Aug 202318.5818.7418.4418.6718.5717,900
24 Aug 202318.7319.0418.5518.5918.4919,200
23 Aug 202318.7919.0418.6818.8718.7721,200
22 Aug 202318.6119.0418.4318.8718.7725,400
21 Aug 202319.2519.2718.4618.5418.4436,500
18 Aug 202318.6919.4118.6919.2019.1050,400
17 Aug 202319.0219.0818.6218.8618.7622,800
16 Aug 202318.7619.0618.3218.7518.6521,600
15 Aug 202318.5319.1318.5318.7818.6838,500
14 Aug 202318.2218.6918.1018.6618.5625,700
11 Aug 202318.2818.5118.1518.2818.1852,400
10 Aug 202318.6618.7518.3518.4118.3134,300
09 Aug 202318.9519.0018.5218.5718.4765,100
08 Aug 202318.1619.1818.1618.9918.8949,900
07 Aug 202318.6518.7718.1818.2118.1145,400
04 Aug 202319.3019.4118.2618.5318.4361,800
03 Aug 202319.7819.7819.1119.4219.3238,500
03 Aug 20230.125 Dividend
02 Aug 202319.6419.7819.2019.6719.4437,200
01 Aug 202319.1819.6818.9419.6119.3837,900
31 Jul 202319.2319.4319.1619.2719.0539,800
28 Jul 202318.9419.4218.8419.3019.0831,800
27 Jul 202319.2519.2518.5518.6618.4429,800
26 Jul 202318.3219.2218.3219.1318.9137,900
25 Jul 202318.9319.0718.6118.6418.4221,300
24 Jul 202318.7119.1718.4919.0218.8044,000
21 Jul 202319.3619.3618.6818.7518.5349,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...