PKOH - Park-Ohio Holdings Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202315.0515.7615.0515.5515.5531,500
25 May 202315.4015.6914.8514.9014.9021,500
24 May 202315.8915.9215.1215.3615.3628,800
23 May 202315.5316.1615.5315.7415.7430,300
22 May 202315.7615.8515.1215.4515.4546,900
19 May 202316.2416.2715.5715.5715.5730,400
18 May 202315.8616.2115.5816.1116.1145,200
17 May 202315.9816.1815.6815.8115.8176,100
16 May 202316.1816.4115.5015.8915.8933,800
15 May 202315.9516.5015.9516.0916.0963,900
12 May 202316.0316.3415.8616.0216.0229,600
11 May 202315.1816.3715.0716.1616.1653,800
10 May 202315.6215.7915.2415.4215.4279,100
09 May 202315.5015.7815.0115.5615.5651,400
08 May 202315.4315.8214.8615.5815.58168,000
05 May 202315.0515.7015.0515.2215.2284,900
04 May 202313.7615.6013.7614.9514.9579,600
04 May 20230.125 Dividend
03 May 202313.1314.3112.9813.1913.0645,000
02 May 202312.6813.0012.3413.0012.8819,200
01 May 202312.9713.0412.5512.6212.5043,700
28 Apr 202312.5213.2012.5212.9712.8529,700
27 Apr 202312.2512.6412.2512.6412.527,200
26 Apr 202312.3012.4612.0712.3012.1814,500
25 Apr 202312.5112.5212.1712.3512.2324,900
24 Apr 202312.5412.7112.1312.6212.5028,200
21 Apr 202312.5912.6812.2812.4512.3381,900
20 Apr 202312.7612.7612.3012.5112.3939,900
19 Apr 202312.5612.8512.3312.7812.6633,100
18 Apr 202312.7112.9312.4012.5812.4626,400
17 Apr 202312.3513.1012.3012.8012.6848,600
14 Apr 202312.4412.9812.1412.3612.2425,900
13 Apr 202312.5312.5312.0212.3612.2430,900
12 Apr 202312.3512.6011.9712.0111.9037,200
11 Apr 202311.9112.5011.9012.3012.1833,200
10 Apr 202311.8712.1411.6011.7311.6219,800
06 Apr 202311.7212.0511.6012.0011.8937,300
05 Apr 202311.6511.9311.5211.8011.6929,500
04 Apr 202311.7011.9411.5311.5811.4716,200
03 Apr 202312.3812.3811.9011.9811.8715,100
31 Mar 202312.0712.2711.9212.0811.9716,000
30 Mar 202311.9912.1911.9212.0411.934,500
29 Mar 202311.4912.3111.2611.8011.6911,300
28 Mar 202311.4012.5411.1711.4311.3241,500
27 Mar 202311.2511.6711.0711.3311.2227,500
24 Mar 202311.1011.1610.9011.0610.9619,400
23 Mar 202311.8112.0311.0511.0510.9519,700
22 Mar 202311.7011.9711.5511.5511.4434,500
21 Mar 202311.8312.2711.7011.7011.5912,100
20 Mar 202311.8712.3711.4411.7011.5916,900
17 Mar 202312.3012.4611.3011.5711.4663,200
16 Mar 202312.5812.9911.9712.4012.2863,500
15 Mar 202311.9012.8911.6212.8912.7736,700
14 Mar 202312.3313.2012.1012.1812.0625,300
13 Mar 202313.2713.4012.1012.1011.9926,700
10 Mar 202314.0814.0813.4013.4313.3014,300
09 Mar 202314.1314.1813.7514.0813.9521,600
08 Mar 202314.6014.6613.8814.2214.0925,700
07 Mar 202314.2714.6114.1514.2614.1225,000
06 Mar 202314.3014.3713.7414.2814.1420,900
03 Mar 202313.5314.3013.5014.2914.1547,500
02 Mar 202313.5913.5913.1013.3513.2211,900
01 Mar 202313.6313.8813.0413.5513.4227,700
28 Feb 202313.8514.0713.2013.3113.1818,500
27 Feb 202313.7514.2713.5813.8513.7225,000
24 Feb 202314.1614.3813.2513.6213.4913,900
23 Feb 202314.0514.6213.9614.3214.1838,900
22 Feb 202314.8715.2413.2014.0013.8717,700
21 Feb 202314.1414.5313.4413.7213.5933,100
17 Feb 202314.2114.6013.9014.4014.2624,300
16 Feb 202314.3014.8114.1114.2514.1122,500
15 Feb 202314.5814.8214.1014.4914.3516,600
14 Feb 202314.1415.0814.1414.6514.5126,100
13 Feb 202314.8614.9614.4314.6614.529,800
10 Feb 202314.6615.0814.5014.9014.7630,100
09 Feb 202315.0015.1514.2014.5714.4314,500
09 Feb 20230.125 Dividend
08 Feb 202314.6014.9914.3414.9414.6718,300
07 Feb 202314.2114.7614.2114.7514.4911,800
06 Feb 202314.2014.5014.0614.3614.1011,200
03 Feb 202314.4014.4014.1714.2013.959,900
02 Feb 202314.0014.4013.9714.1913.9422,700
01 Feb 202313.0614.4113.0613.7813.5414,000
31 Jan 202313.3413.8513.2513.2513.018,000
30 Jan 202313.3913.8712.8313.0512.8214,100
27 Jan 202312.8413.5012.8313.5013.2621,600
26 Jan 202312.6312.9812.6012.7112.4810,200
25 Jan 202312.8912.9012.2612.6012.3814,800
24 Jan 202312.8713.0312.7812.9012.676,200
23 Jan 202312.6413.1012.4512.7612.5334,300
20 Jan 202312.9713.3612.0612.6412.4241,100
19 Jan 202313.4713.6612.6212.9712.7425,100
18 Jan 202314.1614.5013.5013.6013.3632,400
17 Jan 202313.9614.2113.7613.8613.6116,100
13 Jan 202313.9014.4113.7514.1513.907,900
12 Jan 202312.9013.9912.9013.9913.7424,900
11 Jan 202313.2113.6012.4012.7012.4723,300
10 Jan 202313.0213.7512.8013.2413.0023,800
09 Jan 202312.4013.1712.4012.9912.7619,600
06 Jan 202312.6013.0012.3012.3012.0818,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...