Canada markets open in 4 hours 23 minutes

Park-Ohio Holdings Corp. (PKOH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.55-0.35 (-1.46%)
At close: 04:00PM EDT
23.55 0.00 (0.00%)
After hours: 04:18PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202424.3424.3423.4023.5523.5524,400
Apr 19, 202423.0023.9123.0023.9023.9015,000
Apr 18, 202423.6323.6623.0123.0823.0822,600
Apr 17, 202424.9224.9223.3123.3123.3113,800
Apr 16, 202424.2924.3323.7624.1424.1412,700
Apr 15, 202425.2625.2624.3624.3624.3613,500
Apr 12, 202425.4926.3725.2725.2725.279,800
Apr 11, 202425.6025.6025.1425.5425.5414,500
Apr 10, 202425.0025.9525.0025.6025.6026,600
Apr 09, 202426.1526.2425.2825.5825.5826,000
Apr 08, 202425.7626.2925.6126.1826.1830,700
Apr 05, 202426.3126.3125.6625.8525.8510,800
Apr 04, 202426.1626.6625.3525.9925.9926,700
Apr 03, 202425.6926.4725.6926.0126.0111,500
Apr 02, 202426.6826.9425.8425.8625.8621,800
Apr 01, 202426.9927.0025.9726.4726.4729,000
Mar 28, 202426.6126.8726.4726.6826.6810,400
Mar 27, 202426.3226.4925.7826.4726.4712,800
Mar 26, 202426.5226.5225.3725.8125.8116,100
Mar 25, 202425.7526.7025.5926.2026.2026,400
Mar 22, 202427.7527.7525.5425.6625.6629,900
Mar 21, 202427.0227.8026.4827.6627.6623,800
Mar 20, 202426.0527.0125.9526.9826.9818,800
Mar 19, 202425.8226.4325.8026.2326.2322,800
Mar 18, 202426.0126.5325.8826.0326.0322,000
Mar 15, 202424.2826.0424.2826.0226.0283,200
Mar 14, 202424.6725.1624.5324.7024.7014,000
Mar 13, 202424.2525.1624.2525.0125.0128,800
Mar 12, 202424.1524.3423.9824.2124.2113,500
Mar 11, 202423.4124.2223.4124.2224.2249,900
Mar 08, 202423.8823.9523.1323.7023.7020,200
Mar 07, 202424.0024.0023.0623.5623.5647,200
Mar 06, 202426.3526.3523.5024.0724.0747,000
Mar 05, 202426.6526.7825.8625.8625.8610,500
Mar 04, 202426.7727.3826.3926.5126.5116,400
Mar 01, 202427.3827.3826.2526.4926.4915,300
Feb 29, 202426.8427.3826.7326.8626.8616,000
Feb 28, 202426.3727.8725.5126.3026.3037,800
Feb 27, 202425.9726.8325.9726.3626.3628,200
Feb 26, 202425.0326.0025.0325.8525.8520,600
Feb 23, 202424.8325.1524.6725.0325.0316,700
Feb 22, 202424.5124.9624.4124.7224.7217,700
Feb 21, 202424.1024.5723.9124.5724.5714,100
Feb 20, 202425.4025.4624.1924.2724.2724,500
Feb 16, 202425.4525.6825.0425.1325.1318,500
Feb 15, 202425.0925.5624.5125.5525.5517,700
Feb 14, 202424.2024.8024.0924.5124.5115,300
Feb 13, 202423.9024.1223.1823.3623.3648,400
Feb 12, 202424.0225.0624.0224.5924.5922,200
Feb 09, 202424.2324.3523.9124.1824.1816,000
Feb 08, 202423.9224.6023.8324.4024.4019,400
Feb 08, 20240.125 Dividend
Feb 07, 202424.6924.6923.7323.8723.7517,100
Feb 06, 202423.9024.0323.4824.0123.8818,100
Feb 05, 202424.8124.8123.8524.0323.9020,400
Feb 02, 202425.2125.4425.0325.0424.9115,000
Feb 01, 202424.6525.7524.6525.4825.3517,700
Jan 31, 202425.5525.6124.7424.7424.6145,200
Jan 30, 202425.7626.3525.4225.6125.4811,200
Jan 29, 202425.3225.8225.3225.8025.6610,800
Jan 26, 202426.4526.4524.7825.5025.3726,400
Jan 25, 202426.1226.3525.8926.3526.2116,100
Jan 24, 202425.8725.8925.6025.7525.6218,000
Jan 23, 202426.3026.6525.6725.6925.5625,800
Jan 22, 202425.3726.2925.3726.1426.0026,400
Jan 19, 202425.4325.8325.0325.3725.2430,400
Jan 18, 202425.2925.5825.0925.1625.0326,200
Jan 17, 202424.6825.2724.5025.2725.1419,900
Jan 16, 202425.1925.3224.9225.0324.9024,200
Jan 12, 202425.5425.5925.1725.4825.3520,400
Jan 11, 202425.6625.6925.0025.1625.0336,100
Jan 10, 202425.1125.9525.0625.6625.5323,700
Jan 09, 202425.0425.7024.6825.2425.1124,600
Jan 08, 202425.8025.8025.1125.3825.2540,300
Jan 05, 202425.2625.9025.2625.7825.6453,300
Jan 04, 202426.3226.9825.3625.4725.3435,900
Jan 03, 202426.1626.2625.5226.0825.9442,800
Jan 02, 202427.0827.2024.6826.1025.9649,200
Dec 29, 202326.8527.2926.6326.9626.8231,300
Dec 28, 202326.6727.2326.5726.8426.7027,600
Dec 27, 202326.4727.1626.3526.9026.7627,600
Dec 26, 202326.5526.9625.6526.8126.6726,700
Dec 22, 202326.5826.9026.2626.6526.5127,400
Dec 21, 202326.4026.7526.0026.7026.5640,000
Dec 20, 202325.5026.4225.3825.9325.7965,800
Dec 19, 202324.6025.4724.6025.4625.3333,300
Dec 18, 202325.3625.4324.5224.6024.4744,200
Dec 15, 202324.8025.3024.4325.0524.92126,200
Dec 14, 202324.9525.4324.4124.5224.3939,000
Dec 13, 202324.1424.6924.0024.6524.5253,400
Dec 12, 202324.0324.4923.7123.8123.6926,900
Dec 11, 202323.4024.0623.0624.0323.9036,700
Dec 08, 202323.7524.1123.0623.2323.1161,900
Dec 07, 202323.6323.9023.4923.7223.6027,200
Dec 06, 202323.6324.1523.2523.4023.2849,600
Dec 05, 202322.7623.5722.6423.3023.1850,200
Dec 04, 202324.1024.5223.4723.5323.4130,000
Dec 01, 202322.9324.1422.5824.1023.9742,200
Nov 30, 202322.9623.4522.5222.7722.6543,400
Nov 29, 202322.8923.1822.8223.1423.0218,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...