NASDAQ : PKOH
Park-Ohio Holdings Corp. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 43.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 604.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Park-Ohio Holdings Corp. (PKOH) closed at 43.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.48 | 44.59 | 42.87 | 43.14 | 39,866 | -4.13% |
| 2026-10-29 | 44.7 | 45.525 | 44.61 | 45 | 74,952 | +0.69% |
| 2026-10-28 | 44.66 | 45.585 | 43.86 | 44.69 | 141,358 | +0.47% |
| 2026-10-27 | 43.9 | 45.505 | 43.04 | 44.48 | 68,639 | +2.61% |
| 2026-10-26 | 43.24 | 44.22 | 42.84 | 43.35 | 103,684 | +1.14% |
| 2026-10-23 | 42.66 | 44.72 | 42.39 | 42.86 | 127,988 | -0.96% |
| 2026-10-22 | 45.74 | 45.75 | 43.135 | 43.275 | 67,642 | -6.57% |
| 2026-10-21 | 46.08 | 46.93 | 45.739 | 46.32 | 60,150 | +0.37% |
| 2026-10-20 | 45.68 | 46.475 | 44.86 | 46.15 | 65,680 | +1.07% |
| 2026-10-19 | 46.12 | 46.235 | 45.13 | 45.66 | 44,669 | -0.20% |
| 2026-10-16 | 46.42 | 46.81 | 45.36 | 45.75 | 48,026 | -0.95% |
| 2026-10-15 | 47.39 | 47.63 | 45.605 | 46.19 | 99,545 | -2.35% |
| 2026-10-14 | 48.67 | 49.025 | 47.08 | 47.3 | 52,687 | -3.98% |
| 2026-10-13 | 48.05 | 49.4 | 47.31 | 49.26 | 70,347 | +1.95% |
| 2026-10-12 | 49.02 | 49.16 | 48.25 | 48.32 | 49,639 | -1.45% |
| 2026-10-09 | 48.41 | 49.45 | 47.95 | 49.03 | 60,342 | +1.20% |
| 2026-10-08 | 47.84 | 49.1 | 47.09 | 48.45 | 63,492 | +0.35% |
| 2026-10-07 | 47.91 | 48.37 | 47.11 | 48.28 | 84,490 | -0.82% |
| 2026-10-06 | 48.23 | 50.17 | 48.01 | 48.68 | 113,630 | +1.93% |
| 2026-10-05 | 47.45 | 48.45 | 45.92 | 47.76 | 60,470 | +0.82% |
| 2026-10-02 | 47.26 | 47.9 | 46.895 | 47.37 | 81,969 | +1.78% |
| 2026-10-01 | 46.05 | 46.88 | 44.38 | 46.54 | 113,562 | +0.74% |
| 2026-09-30 | 47.3 | 47.3 | 45.72 | 46.2 | 126,514 | -2.04% |
| 2026-09-29 | 47.51 | 47.99 | 46.4 | 47.16 | 52,490 | -0.59% |
| 2026-09-28 | 47.38 | 48.012 | 46.23 | 47.44 | 110,479 | -1.25% |
| 2026-09-25 | 47.42 | 48.525 | 47.01 | 48.04 | 53,467 | +1.09% |
| 2026-09-24 | 46.99 | 48 | 46.64 | 47.52 | 64,268 | +1.52% |
| 2026-09-23 | 46.99 | 47.14 | 46.01 | 46.81 | 32,100 | -0.76% |
| 2026-09-22 | 46.34 | 47.17 | 46.11 | 47.17 | 42,324 | +3.15% |
| 2026-09-21 | 46.49 | 46.645 | 45.22 | 45.73 | 42,570 | -0.72% |
| 2026-09-18 | 45.68 | 46.23 | 44.835 | 46.06 | 107,690 | -0.26% |
| 2026-09-17 | 45.95 | 46.95 | 45.78 | 46.18 | 38,937 | +2.46% |
| 2026-09-16 | 45.31 | 46 | 44.5 | 45.07 | 56,277 | +0.13% |
| 2026-09-15 | 44.7 | 45.02 | 44 | 45.01 | 73,780 | +0.22% |
| 2026-09-14 | 45.61 | 45.866 | 44.698 | 44.91 | 54,479 | -3.32% |
| 2026-09-11 | 46.59 | 46.89 | 46.04 | 46.45 | 49,907 | +1.46% |
| 2026-09-10 | 46.12 | 46.945 | 44.855 | 45.78 | 80,414 | -2.20% |
| 2026-09-09 | 46.67 | 47 | 46 | 46.81 | 86,005 | +0.40% |
| 2026-09-08 | 46.47 | 47.335 | 46.095 | 46.625 | 77,996 | +0.31% |
| 2026-09-04 | 44.94 | 46.58 | 44.855 | 46.48 | 54,603 | +3.45% |
| 2026-09-03 | 45.12 | 47 | 43.623 | 44.93 | 70,851 | +0.54% |
| 2026-09-02 | 44.64 | 45.02 | 43.94 | 44.69 | 95,437 | +1.13% |
| 2026-09-01 | 44.81 | 45.3 | 43.66 | 44.19 | 60,016 | -2.08% |
| 2026-08-31 | 46 | 46.135 | 44.74 | 45.13 | 97,977 | -1.38% |
| 2026-08-28 | 47.24 | 47.69 | 45.72 | 45.76 | 88,506 | -3.44% |
| 2026-08-27 | 45.64 | 47.64 | 45.5 | 47.39 | 92,044 | +3.04% |
| 2026-08-26 | 45.08 | 46.11 | 44.44 | 45.99 | 66,129 | +2.02% |
| 2026-08-25 | 44.87 | 45.5 | 44.531 | 45.08 | 57,853 | +0.58% |
| 2026-08-24 | 45.93 | 45.93 | 44.535 | 44.82 | 84,698 | -1.93% |
| 2026-08-21 | 45.92 | 46.19 | 44.42 | 45.7 | 78,300 | +0.91% |
| 2026-08-20 | 45.53 | 46.167 | 44.55 | 45.29 | 94,499 | -2.01% |
| 2026-08-19 | 47.63 | 47.63 | 46.055 | 46.22 | 57,743 | -2.41% |
| 2026-08-18 | 48.49 | 48.67 | 47.04 | 47.36 | 83,683 | -3.09% |
| 2026-08-17 | 49.4 | 50.5 | 48.17 | 48.87 | 136,289 | -1.07% |
| 2026-08-14 | 49.44 | 49.62 | 48.22 | 49.4 | 113,650 | -0.30% |
| 2026-08-13 | 49.6 | 51.155 | 48.6 | 49.55 | 196,021 | +0.34% |
| 2026-08-12 | 48.16 | 50.37 | 47.72 | 49.38 | 224,481 | +3.54% |
| 2026-08-11 | 48.07 | 48.78 | 46.44 | 47.69 | 79,331 | -0.36% |
| 2026-08-10 | 52.55 | 53.3 | 47.633 | 47.86 | 138,362 | -8.86% |
| 2026-08-07 | 47.34 | 52.66 | 47.245 | 52.51 | 225,095 | +12.90% |
| 2026-08-06 | 43.24 | 48 | 42.11 | 46.51 | 214,225 | +11.78% |
| 2026-08-05 | 41.41 | 42.27 | 40.998 | 41.61 | 56,005 | +0.75% |
| 2026-08-04 | 40.7 | 41.535 | 40.55 | 41.3 | 62,784 | +2.33% |
| 2026-08-03 | 40.44 | 41.46 | 40.235 | 40.36 | 99,596 | +1.08% |
| 2026-07-31 | 39.62 | 40.41 | 39.01 | 39.93 | 78,012 | +1.54% |
| 2026-07-30 | 38.81 | 39.845 | 38.81 | 39.45 | 68,348 | +3.27% |
| 2026-07-29 | 38.88 | 39.04 | 37.465 | 38.2 | 93,566 | -2.43% |
| 2026-07-28 | 39.16 | 39.725 | 38.35 | 39.15 | 91,418 | +0.13% |
| 2026-07-27 | 38.81 | 39.5 | 38.06 | 39.1 | 63,640 | +1.64% |
| 2026-07-24 | 38.44 | 39.305 | 38.18 | 38.47 | 39,385 | +0.79% |
| 2026-07-23 | 38.2 | 38.845 | 36.92 | 38.17 | 76,478 | -1.09% |
| 2026-07-22 | 38.95 | 39.69 | 38.59 | 38.59 | 55,845 | -1.73% |
| 2026-07-21 | 37.4 | 39.67 | 36.93 | 39.27 | 72,720 | +4.69% |
| 2026-07-20 | 38.01 | 38.301 | 37.26 | 37.51 | 48,353 | -0.66% |
| 2026-07-17 | 37.74 | 38.705 | 36.67 | 37.76 | 76,196 | -1.77% |
| 2026-07-16 | 37.32 | 39.07 | 37.32 | 38.44 | 72,557 | +2.99% |
| 2026-07-15 | 37.01 | 37.6 | 36.21 | 37.325 | 51,579 | +1.18% |
| 2026-07-14 | 36.58 | 37.7 | 36.5 | 36.89 | 50,419 | +0.85% |
| 2026-07-13 | 36.68 | 37.67 | 35.22 | 36.58 | 68,295 | +0.94% |
| 2026-07-10 | 35.73 | 36.665 | 35.06 | 36.24 | 136,080 | +1.09% |
| 2026-07-09 | 35.56 | 36.385 | 35.16 | 35.85 | 73,481 | +1.30% |
| 2026-07-08 | 35.22 | 35.8 | 34.685 | 35.39 | 65,677 | +0.31% |
| 2026-07-07 | 36.94 | 37.55 | 34.99 | 35.28 | 70,038 | -5.03% |
| 2026-07-06 | 36.42 | 37.75 | 33.759 | 37.15 | 91,506 | +2.34% |
| 2026-07-02 | 38.01 | 38.67 | 35.87 | 36.3 | 97,400 | -4.25% |
| 2026-07-01 | 38.36 | 38.95 | 37.45 | 37.91 | 80,586 | -1.40% |
| 2026-06-30 | 38.09 | 38.71 | 38.02 | 38.45 | 50,794 | +0.60% |
| 2026-06-29 | 38.98 | 39.055 | 37.62 | 38.22 | 116,369 | -2.15% |
| 2026-06-26 | 37.95 | 39.33 | 37.34 | 39.06 | 355,983 | +2.04% |
| 2026-06-25 | 36.61 | 38.44 | 36.61 | 38.28 | 98,816 | +4.79% |
| 2026-06-24 | 36.26 | 37.12 | 35.47 | 36.53 | 85,330 | +0.29% |
| 2026-06-23 | 35.98 | 36.885 | 35.61 | 36.425 | 113,223 | -0.34% |
| 2026-06-22 | 35.76 | 36.69 | 35.58 | 36.55 | 93,573 | +1.53% |
| 2026-06-18 | 35.4 | 36.61 | 35.05 | 36 | 152,690 | +4.02% |
| 2026-06-17 | 34.79 | 35.56 | 34.32 | 34.61 | 58,037 | +0.00% |
| 2026-06-16 | 34.65 | 35.49 | 34.56 | 34.61 | 46,824 | +0.90% |
| 2026-06-15 | 35.13 | 35.45 | 34.27 | 34.3 | 66,962 | -1.24% |
| 2026-06-12 | 34.12 | 35.53 | 33.805 | 34.73 | 64,588 | +1.85% |
| 2026-06-11 | 33.46 | 34.31 | 33.1 | 34.1 | 55,053 | +3.43% |
| 2026-06-10 | 33.64 | 33.92 | 32.72 | 32.97 | 48,685 | -1.64% |
| 2026-06-09 | 32.81 | 34.16 | 32.66 | 33.52 | 64,283 | +2.44% |
| 2026-06-08 | 32.49 | 33.5 | 32.38 | 32.72 | 80,085 | +2.22% |
| 2026-06-05 | 33.16 | 33.23 | 31.8 | 32.01 | 53,269 | -3.37% |
| 2026-06-04 | 32.57 | 33.225 | 32.28 | 33.125 | 67,498 | +2.30% |
| 2026-06-03 | 32.75 | 33.58 | 32.25 | 32.38 | 55,574 | -3.02% |
| 2026-06-02 | 32.22 | 33.4 | 32.215 | 33.39 | 53,460 | +2.74% |
| 2026-06-01 | 32.27 | 32.56 | 31.21 | 32.5 | 55,273 | -0.18% |
| 2026-05-29 | 33.04 | 33.309 | 32.41 | 32.56 | 47,863 | -2.25% |
| 2026-05-28 | 32.99 | 33.44 | 32.32 | 33.31 | 42,290 | -0.27% |
| 2026-05-27 | 33.41 | 35.01 | 32.745 | 33.4 | 74,497 | +0.69% |
| 2026-05-26 | 31.49 | 33.4 | 31.49 | 33.17 | 94,897 | +6.48% |
| 2026-05-22 | 30.5 | 31.27 | 30.05 | 31.15 | 131,036 | +2.77% |
| 2026-05-21 | 29.76 | 30.96 | 29.34 | 30.31 | 131,895 | +1.44% |
| 2026-05-20 | 28.81 | 30.045 | 28.64 | 29.88 | 89,260 | +3.71% |
| 2026-05-19 | 29.6 | 29.6 | 28.585 | 28.81 | 45,953 | -3.03% |
| 2026-05-18 | 30.65 | 31.245 | 29.4 | 29.71 | 60,524 | -2.97% |
| 2026-05-15 | 30.4 | 30.86 | 29.27 | 30.62 | 82,579 | -0.71% |
| 2026-05-14 | 29.98 | 31 | 29.895 | 30.84 | 45,299 | +2.56% |
| 2026-05-13 | 29.43 | 30.31 | 29.32 | 30.07 | 138,633 | +1.45% |
| 2026-05-12 | 30.49 | 31.05 | 28.825 | 29.64 | 84,472 | -3.67% |