Singapore markets closed

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.88+0.86 (+5.73%)
At close: 04:00PM EDT
15.88 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202215.2415.9415.1015.8815.8834,900
26 May 202214.3515.3614.3415.0215.0232,700
25 May 202213.9114.5113.9114.3614.3631,100
24 May 202213.8514.0013.2613.9213.9234,000
23 May 202214.0214.3513.5714.0514.0528,000
20 May 202214.7414.8013.4614.0014.0053,400
19 May 202214.6815.1414.0514.4914.4972,900
18 May 202215.0015.1714.7314.8814.8839,600
17 May 202214.7915.3214.7415.1715.1746,400
16 May 202214.1814.8914.1214.5414.5460,400
13 May 202214.2414.5113.9114.3114.3166,200
12 May 202213.8214.0713.1913.9113.91107,800
11 May 202212.7014.2412.3714.0014.00290,600
10 May 202210.5312.8910.3912.5412.54257,400
09 May 20229.589.909.239.869.8689,500
06 May 20229.679.959.509.689.6857,200
05 May 202210.3110.389.419.809.8081,400
05 May 20220.125 Dividend
04 May 202210.0410.589.5610.5810.4592,800
03 May 202210.0410.379.8010.039.9171,400
02 May 20229.6910.039.6210.009.88150,400
29 Apr 202210.4610.769.549.599.4872,500
28 Apr 202210.5510.8210.2110.6310.5072,100
27 Apr 202211.1411.2410.2610.4010.28121,900
26 Apr 202211.8911.9211.0911.1210.9959,400
25 Apr 202211.8712.2611.4012.1211.9867,300
22 Apr 202212.0012.1511.6712.0311.8978,400
21 Apr 202212.6512.6511.8712.1011.96133,200
20 Apr 202212.7012.9512.3712.4412.2964,800
19 Apr 202212.2512.7111.8612.6412.4996,000
18 Apr 202212.6912.6912.0112.1912.0580,200
14 Apr 202212.8313.0212.5312.5712.4246,100
13 Apr 202212.5112.8612.2012.7612.6160,000
12 Apr 202212.5512.8712.1912.4612.3159,300
11 Apr 202212.6312.9012.2312.6212.4737,600
08 Apr 202212.6512.9112.4712.6112.4637,300
07 Apr 202212.7612.7612.2112.6412.4956,400
06 Apr 202212.7513.0312.2112.7212.5767,100
05 Apr 202213.0013.0812.6812.7912.6455,800
04 Apr 202212.8813.1412.2312.9512.8090,300
01 Apr 202214.1514.2212.6212.6912.5475,300
31 Mar 202214.9415.1113.9114.0713.9079,500
30 Mar 202215.7516.0514.9214.9414.7666,500
29 Mar 202215.1315.8015.0215.5715.3941,100
28 Mar 202215.3915.6014.9114.9214.7450,000
25 Mar 202215.3215.5214.9915.3915.2162,400
24 Mar 202215.3515.5815.0715.1414.9672,000
23 Mar 202215.1015.7414.9115.4015.2248,700
22 Mar 202216.0016.2515.0215.1314.9547,500
21 Mar 202215.6516.2015.2716.0515.8665,800
18 Mar 202215.2615.6414.8415.6015.4286,600
17 Mar 202215.4616.2415.3716.1515.9629,900
16 Mar 202215.3515.8715.2015.3415.1638,400
15 Mar 202214.8715.3014.5215.0914.9126,600
14 Mar 202215.7015.7014.4314.6614.4948,600
11 Mar 202215.8515.9815.1515.6815.4935,200
10 Mar 202215.6715.9414.9815.7815.5946,100
09 Mar 202215.8416.3015.7616.1015.9130,600
08 Mar 202214.7615.7414.7615.4515.2749,600
07 Mar 202214.6015.0014.1714.7614.5936,600
04 Mar 202215.5915.6214.1414.5814.4173,800
03 Mar 202215.2815.9015.0715.9015.7134,400
02 Mar 202215.5416.0714.7415.0114.8354,600
01 Mar 202215.5015.8614.6115.5015.3256,300
28 Feb 202216.4816.9715.6815.8915.7038,900
25 Feb 202215.7916.9515.5216.6616.4653,600
24 Feb 202215.0015.7514.8215.5715.3921,400
23 Feb 202216.4716.4715.2915.4015.2227,400
22 Feb 202217.0717.0715.5016.1916.0034,200
18 Feb 202217.5817.6616.9517.0416.8430,300
17 Feb 202218.4118.5817.4417.7817.5730,900
16 Feb 202218.2019.1517.6718.6118.3929,600
15 Feb 202218.8519.4218.1318.3118.0928,400
14 Feb 202217.7619.0017.2418.6418.4251,200
11 Feb 202218.3918.6417.5517.8117.6025,400
10 Feb 202218.3319.6518.1218.2418.0249,200
10 Feb 20220.125 Dividend
09 Feb 202218.8919.6118.4119.4919.1418,300
08 Feb 202218.5319.6818.4118.8918.5525,600
07 Feb 202219.1519.4018.5018.5718.2328,500
04 Feb 202219.1219.5518.2619.0718.7243,700
03 Feb 202219.3920.4118.9719.2218.8734,400
02 Feb 202219.3919.6818.7519.5119.1646,300
01 Feb 202220.1520.4619.0719.1618.8132,800
31 Jan 202218.9320.2618.6720.2419.8731,700
28 Jan 202218.8119.2918.5019.1418.7918,400
27 Jan 202219.6420.1918.5119.4919.1452,200
26 Jan 202220.7421.1519.4919.5319.1819,400
25 Jan 202220.2520.5919.2820.3720.0027,700
24 Jan 202219.4120.5919.0020.4320.0667,800
21 Jan 202220.7221.0019.5719.5919.2325,700
20 Jan 202222.4222.4520.7821.0220.6425,400
19 Jan 202222.6523.2122.1322.3521.9438,200
18 Jan 202222.0023.4721.8322.3721.9640,300
14 Jan 202222.7022.9622.1422.4522.0426,100
13 Jan 202222.1723.3421.9423.1422.7222,800
12 Jan 202222.1222.1221.7021.8821.4835,700
11 Jan 202221.4022.5020.2121.9821.5864,000
10 Jan 202221.8621.8620.7921.7521.3616,500
07 Jan 202222.7123.0022.4222.4222.0120,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...