Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,037.11
-85.85(-0.37%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	12.84	13.50	12.83	13.50	13.50	21,600
26 Jan 2023	12.63	12.98	12.60	12.71	12.71	10,200
25 Jan 2023	12.89	12.90	12.26	12.60	12.60	14,800
24 Jan 2023	12.87	13.03	12.78	12.90	12.90	6,200
23 Jan 2023	12.64	13.10	12.45	12.76	12.76	34,300
20 Jan 2023	12.97	13.36	12.06	12.64	12.64	41,100
19 Jan 2023	13.47	13.66	12.62	12.97	12.97	25,100
18 Jan 2023	14.16	14.50	13.50	13.60	13.60	32,400
17 Jan 2023	13.96	14.21	13.76	13.86	13.86	16,100
13 Jan 2023	13.90	14.41	13.75	14.15	14.15	7,900
12 Jan 2023	12.90	13.99	12.90	13.99	13.99	24,900
11 Jan 2023	13.21	13.60	12.40	12.70	12.70	23,300
10 Jan 2023	13.02	13.75	12.80	13.24	13.24	23,800
09 Jan 2023	12.40	13.17	12.40	12.99	12.99	19,600
06 Jan 2023	12.60	13.00	12.30	12.30	12.30	18,100
05 Jan 2023	12.04	12.90	12.04	12.58	12.58	23,300
04 Jan 2023	13.00	13.12	12.16	12.16	12.16	23,300
03 Jan 2023	12.50	12.92	12.29	12.86	12.86	20,900
30 Dec 2022	12.60	12.73	12.20	12.23	12.23	19,400
29 Dec 2022	12.05	12.70	11.82	12.64	12.64	26,800
28 Dec 2022	12.40	12.67	11.85	11.85	11.85	21,400
27 Dec 2022	11.94	12.80	11.76	12.55	12.55	43,100
23 Dec 2022	12.42	12.90	11.61	12.00	12.00	51,100
22 Dec 2022	11.85	12.47	11.60	12.42	12.42	33,300
21 Dec 2022	12.35	13.20	11.82	11.98	11.98	42,600
20 Dec 2022	11.13	12.44	11.13	12.28	12.28	24,700
19 Dec 2022	12.00	12.45	11.02	11.80	11.80	27,500
16 Dec 2022	11.65	11.89	11.03	11.89	11.89	47,600
15 Dec 2022	11.70	12.29	11.25	11.80	11.80	45,800
14 Dec 2022	12.06	12.61	11.60	11.70	11.70	26,800
13 Dec 2022	11.98	12.51	11.40	12.16	12.16	62,500
12 Dec 2022	12.60	12.63	11.40	11.57	11.57	35,200
09 Dec 2022	12.15	13.53	11.97	12.69	12.69	24,200
08 Dec 2022	12.75	12.75	12.15	12.27	12.27	11,100
07 Dec 2022	12.75	13.39	12.30	12.34	12.34	15,400
06 Dec 2022	13.09	13.18	12.76	12.76	12.76	19,200
05 Dec 2022	13.48	13.66	13.00	13.00	13.00	21,900
02 Dec 2022	13.42	14.00	12.84	13.34	13.34	20,400
01 Dec 2022	13.48	13.85	13.18	13.58	13.58	12,700
30 Nov 2022	13.45	14.50	13.10	13.35	13.35	38,600
29 Nov 2022	15.31	15.34	12.91	13.34	13.34	60,200
28 Nov 2022	15.00	15.50	14.74	15.40	15.40	17,300
25 Nov 2022	15.44	15.44	14.91	15.20	15.20	2,000
23 Nov 2022	15.39	15.51	15.20	15.49	15.49	7,500
22 Nov 2022	15.01	15.49	14.49	15.44	15.44	24,100
21 Nov 2022	14.52	15.28	14.52	14.92	14.92	10,600
18 Nov 2022	14.80	14.80	14.27	14.71	14.71	12,300
17 Nov 2022	14.36	14.88	14.36	14.69	14.69	11,500
17 Nov 2022	0.125 Dividend
16 Nov 2022	14.61	14.70	14.43	14.70	14.57	10,700
15 Nov 2022	14.13	14.95	14.13	14.78	14.65	10,900
14 Nov 2022	13.50	14.62	12.90	13.91	13.79	38,200
11 Nov 2022	13.83	13.91	13.54	13.88	13.76	1,600
10 Nov 2022	13.98	13.99	13.45	13.94	13.82	23,300
09 Nov 2022	12.66	13.53	12.66	13.53	13.41	22,700
08 Nov 2022	12.83	13.57	12.50	12.86	12.75	25,900
07 Nov 2022	12.30	12.61	12.30	12.41	12.30	7,400
04 Nov 2022	12.01	12.41	12.01	12.25	12.15	7,300
03 Nov 2022	11.62	12.13	11.62	12.01	11.91	9,200
02 Nov 2022	11.87	12.45	11.65	11.65	11.55	13,500
01 Nov 2022	11.50	11.85	11.33	11.85	11.75	15,800
31 Oct 2022	11.25	11.82	11.11	11.37	11.27	43,000
28 Oct 2022	11.01	11.38	11.01	11.21	11.11	3,200
27 Oct 2022	11.00	11.62	10.98	11.00	10.91	21,500
26 Oct 2022	10.70	11.07	10.59	10.72	10.63	8,000
25 Oct 2022	10.50	10.96	10.30	10.70	10.61	24,100
24 Oct 2022	10.85	10.85	10.53	10.53	10.44	4,700
21 Oct 2022	10.83	11.00	10.54	10.57	10.48	10,300
20 Oct 2022	11.50	11.50	10.51	10.95	10.86	34,500
19 Oct 2022	11.56	11.60	10.75	11.23	11.13	20,400
18 Oct 2022	11.70	11.90	11.13	11.53	11.43	15,200
17 Oct 2022	11.23	11.87	10.94	11.45	11.35	16,400
14 Oct 2022	10.94	11.40	10.52	11.17	11.08	9,400
13 Oct 2022	10.56	11.20	10.50	10.78	10.69	14,200
12 Oct 2022	10.94	11.59	10.67	10.67	10.58	17,100
11 Oct 2022	11.32	11.90	10.99	11.05	10.96	17,200
10 Oct 2022	11.72	11.87	11.44	11.44	11.34	6,700
07 Oct 2022	12.05	12.05	11.51	11.51	11.41	28,300
06 Oct 2022	12.21	12.33	11.55	11.99	11.89	32,000
05 Oct 2022	12.00	12.35	11.72	12.29	12.19	10,900
04 Oct 2022	11.58	12.32	11.58	11.96	11.86	18,400
03 Oct 2022	11.48	11.78	11.16	11.31	11.21	18,200
30 Sept 2022	11.38	12.04	11.31	11.31	11.21	9,700
29 Sept 2022	11.50	11.70	11.16	11.34	11.24	26,000
28 Sept 2022	11.93	12.48	11.51	11.51	11.41	29,300
27 Sept 2022	11.88	13.00	11.65	11.89	11.79	36,700
26 Sept 2022	13.30	13.90	11.56	11.56	11.46	17,400
23 Sept 2022	12.48	13.08	11.72	12.54	12.43	30,800
22 Sept 2022	12.93	13.22	12.50	12.50	12.39	12,900
21 Sept 2022	13.52	13.52	12.76	13.18	13.07	14,800
20 Sept 2022	14.08	14.20	13.22	13.22	13.11	17,600
19 Sept 2022	14.11	14.53	13.51	14.36	14.24	29,500
16 Sept 2022	14.82	14.82	14.06	14.18	14.06	28,200
15 Sept 2022	14.52	15.17	14.52	14.78	14.65	8,000
14 Sept 2022	15.23	15.41	14.31	14.46	14.34	22,600
13 Sept 2022	15.24	16.04	15.03	15.20	15.07	10,500
12 Sept 2022	16.48	16.49	15.55	15.60	15.47	15,800
09 Sept 2022	15.89	16.56	15.71	16.22	16.08	5,200
08 Sept 2022	15.22	15.91	15.13	15.67	15.54	12,400
07 Sept 2022	15.52	15.89	15.03	15.15	15.02	26,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,037.11-85.85(-0.37%)

CMC Crypto 200526.66+9.65(+1.87%)

Park-Ohio Holdings Corp. (PKOH)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,037.11
-85.85(-0.37%)

CMC Crypto 200
526.66
+9.65(+1.87%)