Yahoo

Mail

Singapore markets open in 1 hour 31 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,585.59
+36.25(+0.80%)
Dow
36,117.38
+62.95(+0.17%)
Nasdaq
14,339.99
+193.28(+1.37%)
Bitcoin USD
43,257.36
-482.26(-1.10%)
CMC Crypto 200
896.71
+3.99(+0.45%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	23.63	23.90	23.49	23.72	23.72	26,955
06 Dec 2023	23.63	24.15	23.25	23.40	23.40	49,600
05 Dec 2023	22.76	23.57	22.64	23.30	23.30	50,200
04 Dec 2023	24.10	24.52	23.47	23.53	23.53	30,000
01 Dec 2023	22.93	24.14	22.58	24.10	24.10	42,200
30 Nov 2023	22.96	23.45	22.52	22.77	22.77	43,400
29 Nov 2023	22.89	23.18	22.82	23.14	23.14	18,300
28 Nov 2023	23.07	23.56	22.82	22.90	22.90	33,100
27 Nov 2023	23.51	23.51	22.78	23.20	23.20	50,200
24 Nov 2023	22.85	23.16	22.72	23.13	23.13	22,500
22 Nov 2023	22.98	23.30	22.32	22.64	22.64	55,000
21 Nov 2023	22.90	23.32	22.80	22.98	22.98	33,800
20 Nov 2023	23.38	23.63	22.87	23.10	23.10	46,200
17 Nov 2023	23.04	23.93	22.78	23.09	23.09	72,900
16 Nov 2023	23.28	23.28	22.88	23.16	23.16	36,700
16 Nov 2023	0.125 Dividend
15 Nov 2023	24.47	24.47	23.40	23.56	23.43	31,800
14 Nov 2023	24.50	24.77	24.20	24.55	24.42	64,300
13 Nov 2023	23.91	24.03	23.41	23.75	23.62	78,800
10 Nov 2023	24.14	24.41	23.72	23.92	23.79	87,100
09 Nov 2023	24.72	25.00	24.15	24.26	24.13	49,100
08 Nov 2023	25.56	25.56	24.33	24.49	24.36	35,400
07 Nov 2023	25.49	26.03	25.09	25.34	25.21	29,800
06 Nov 2023	25.05	25.47	24.11	25.45	25.31	71,200
03 Nov 2023	28.79	28.79	25.21	25.35	25.22	63,300
02 Nov 2023	24.20	28.00	23.85	27.85	27.70	126,900
01 Nov 2023	22.36	23.24	22.28	22.96	22.84	37,600
31 Oct 2023	22.80	23.04	22.54	22.68	22.56	21,900
30 Oct 2023	22.29	23.02	22.03	22.94	22.82	32,500
27 Oct 2023	22.56	22.66	21.96	22.05	21.93	26,600
26 Oct 2023	22.50	23.23	22.21	22.38	22.26	32,500
25 Oct 2023	22.39	23.01	22.27	22.58	22.46	44,700
24 Oct 2023	22.28	22.61	21.93	22.31	22.19	36,400
23 Oct 2023	23.55	23.55	22.11	22.28	22.16	28,900
20 Oct 2023	23.33	23.88	23.14	23.46	23.34	31,600
19 Oct 2023	23.99	24.30	23.12	23.40	23.28	37,900
18 Oct 2023	24.30	24.35	23.53	23.85	23.72	40,300
17 Oct 2023	23.22	24.60	22.68	24.24	24.11	55,800
16 Oct 2023	23.30	23.70	23.00	23.45	23.33	44,900
13 Oct 2023	22.61	23.66	22.49	23.12	23.00	71,300
12 Oct 2023	22.30	22.82	22.00	22.69	22.57	65,200
11 Oct 2023	21.46	22.29	21.13	22.25	22.13	49,300
10 Oct 2023	20.63	21.52	20.63	21.46	21.35	66,800
09 Oct 2023	19.96	20.50	19.96	20.50	20.39	18,100
06 Oct 2023	19.41	20.33	19.34	20.19	20.08	38,400
05 Oct 2023	20.34	20.34	19.48	19.49	19.39	40,000
04 Oct 2023	20.01	20.18	19.61	20.07	19.96	76,000
03 Oct 2023	20.39	20.39	19.77	19.88	19.77	31,300
02 Oct 2023	19.95	20.51	19.90	20.49	20.38	35,400
29 Sept 2023	20.83	20.83	19.60	19.91	19.80	37,500
28 Sept 2023	20.18	20.82	20.18	20.64	20.53	28,100
27 Sept 2023	20.30	20.93	20.00	20.05	19.94	36,200
26 Sept 2023	19.94	20.32	19.77	20.09	19.98	40,800
25 Sept 2023	20.03	20.14	19.25	19.88	19.77	47,400
22 Sept 2023	19.25	20.08	19.25	19.98	19.87	36,500
21 Sept 2023	19.34	19.54	19.18	19.31	19.21	23,200
20 Sept 2023	19.22	19.82	19.00	19.35	19.25	30,600
19 Sept 2023	19.20	20.00	18.89	18.99	18.89	52,800
18 Sept 2023	19.14	19.44	18.50	19.11	19.01	92,500
15 Sept 2023	18.25	18.37	17.75	18.25	18.15	65,700
14 Sept 2023	17.60	18.30	17.60	18.26	18.16	28,200
13 Sept 2023	18.00	18.00	17.41	17.53	17.44	26,400
12 Sept 2023	17.92	18.20	17.90	18.02	17.92	15,400
11 Sept 2023	18.40	18.40	17.82	17.94	17.84	21,400
08 Sept 2023	18.30	18.45	18.28	18.35	18.25	22,400
07 Sept 2023	18.01	18.39	17.61	18.31	18.21	70,800
06 Sept 2023	18.38	18.38	17.74	18.11	18.01	36,200
05 Sept 2023	18.96	18.96	18.28	18.29	18.19	24,600
01 Sept 2023	18.79	19.30	18.71	19.11	19.01	23,700
31 Aug 2023	18.89	19.29	18.61	18.71	18.61	22,000
30 Aug 2023	18.32	19.11	18.32	18.96	18.86	45,200
29 Aug 2023	18.54	18.83	18.08	18.23	18.13	28,100
28 Aug 2023	18.66	18.96	18.66	18.86	18.76	34,400
25 Aug 2023	18.58	18.74	18.44	18.67	18.57	17,900
24 Aug 2023	18.73	19.04	18.55	18.59	18.49	19,200
23 Aug 2023	18.79	19.04	18.68	18.87	18.77	21,200
22 Aug 2023	18.61	19.04	18.43	18.87	18.77	25,400
21 Aug 2023	19.25	19.27	18.46	18.54	18.44	36,500
18 Aug 2023	18.69	19.41	18.69	19.20	19.10	50,400
17 Aug 2023	19.02	19.08	18.62	18.86	18.76	22,800
16 Aug 2023	18.76	19.06	18.32	18.75	18.65	21,600
15 Aug 2023	18.53	19.13	18.53	18.78	18.68	38,500
14 Aug 2023	18.22	18.69	18.10	18.66	18.56	25,700
11 Aug 2023	18.28	18.51	18.15	18.28	18.18	52,400
10 Aug 2023	18.66	18.75	18.35	18.41	18.31	34,300
09 Aug 2023	18.95	19.00	18.52	18.57	18.47	65,100
08 Aug 2023	18.16	19.18	18.16	18.99	18.89	49,900
07 Aug 2023	18.65	18.77	18.18	18.21	18.11	45,400
04 Aug 2023	19.30	19.41	18.26	18.53	18.43	61,800
03 Aug 2023	19.78	19.78	19.11	19.42	19.32	38,500
03 Aug 2023	0.125 Dividend
02 Aug 2023	19.64	19.78	19.20	19.67	19.44	37,200
01 Aug 2023	19.18	19.68	18.94	19.61	19.38	37,900
31 Jul 2023	19.23	19.43	19.16	19.27	19.05	39,800
28 Jul 2023	18.94	19.42	18.84	19.30	19.08	31,800
27 Jul 2023	19.25	19.25	18.55	18.66	18.44	29,800
26 Jul 2023	18.32	19.22	18.32	19.13	18.91	37,900
25 Jul 2023	18.93	19.07	18.61	18.64	18.42	21,300
24 Jul 2023	18.71	19.17	18.49	19.02	18.80	44,000
21 Jul 2023	19.36	19.36	18.68	18.75	18.53	49,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,585.59+36.25(+0.80%)

Dow36,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Bitcoin USD43,257.36-482.26(-1.10%)

CMC Crypto 200896.71+3.99(+0.45%)

Park-Ohio Holdings Corp. (PKOH)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,585.59
+36.25(+0.80%)

Dow
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Bitcoin USD
43,257.36
-482.26(-1.10%)

CMC Crypto 200
896.71
+3.99(+0.45%)