Park-Ohio Holdings Corp.PKOHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $24.38 | $24.48 | $23.96 | $23.99 | 6,107 |
| 2/2/2026 | $22.39 | $23.89 | $22.25 | $23.75 | 24,633 |
| 1/30/2026 | $22.75 | $22.75 | $21.70 | $22.56 | 22,426 |
| 1/29/2026 | $21.83 | $22.26 | $21.58 | $22.23 | 12,003 |
| 1/28/2026 | $22.19 | $22.20 | $21.17 | $21.46 | 23,300 |
| 1/27/2026 | $22.84 | $22.84 | $22.09 | $22.26 | 21,020 |
| 1/26/2026 | $22.31 | $23.40 | $21.31 | $22.84 | 24,000 |
| 1/23/2026 | $23.42 | $23.70 | $22.65 | $22.96 | 21,900 |
| 1/22/2026 | $23.74 | $24.00 | $23.35 | $23.44 | 12,800 |
| 1/21/2026 | $23.14 | $23.57 | $23.14 | $23.51 | 11,924 |
| 1/20/2026 | $22.77 | $22.86 | $22.32 | $22.44 | 18,411 |
| 1/16/2026 | $23.23 | $23.50 | $23.02 | $23.03 | 20,427 |
| 1/15/2026 | $22.42 | $23.38 | $22.42 | $23.24 | 21,800 |
| 1/14/2026 | $22.38 | $23.02 | $22.38 | $22.88 | 12,600 |
| 1/13/2026 | $21.88 | $23.14 | $21.88 | $23.00 | 16,300 |
| 1/12/2026 | $22.49 | $22.80 | $22.31 | $22.75 | 21,702 |
| 1/9/2026 | $21.95 | $22.59 | $21.80 | $22.41 | 23,329 |
| 1/8/2026 | $21.01 | $21.95 | $21.01 | $21.82 | 20,300 |
| 1/7/2026 | $21.21 | $21.97 | $20.67 | $21.11 | 31,800 |
| 1/6/2026 | $21.18 | $21.18 | $20.88 | $21.04 | 20,700 |
| 1/5/2026 | $20.96 | $21.37 | $20.84 | $21.20 | 21,847 |
| 1/2/2026 | $21.36 | $21.52 | $20.73 | $20.79 | 26,146 |
| 12/31/2025 | $20.85 | $21.07 | $20.52 | $20.94 | 51,027 |
| 12/30/2025 | $21.20 | $21.20 | $20.41 | $20.68 | 38,500 |
| 12/29/2025 | $21.02 | $21.63 | $20.85 | $21.10 | 22,611 |
| 12/26/2025 | $21.01 | $21.34 | $20.84 | $21.09 | 32,645 |
| 12/24/2025 | $21.67 | $21.67 | $21.14 | $21.20 | 21,405 |
| 12/23/2025 | $21.60 | $21.84 | $21.33 | $21.55 | 10,600 |
| 12/22/2025 | $22.59 | $22.74 | $21.26 | $21.61 | 28,100 |
| 12/19/2025 | $22.89 | $22.90 | $22.12 | $22.55 | 54,900 |
| 12/18/2025 | $23.00 | $23.09 | $22.60 | $22.95 | 19,500 |
| 12/17/2025 | $22.64 | $22.80 | $22.52 | $22.63 | 34,731 |
| 12/16/2025 | $22.80 | $23.27 | $22.56 | $22.66 | 28,900 |
| 12/15/2025 | $22.98 | $23.25 | $22.21 | $22.90 | 44,600 |
| 12/12/2025 | $23.22 | $23.74 | $22.55 | $22.86 | 117,500 |
| 12/11/2025 | $23.10 | $23.62 | $22.61 | $23.41 | 54,225 |
| 12/10/2025 | $21.84 | $23.12 | $21.83 | $23.00 | 77,811 |
| 12/9/2025 | $22.00 | $22.41 | $21.64 | $21.64 | 23,529 |
| 12/8/2025 | $21.82 | $22.68 | $21.39 | $22.00 | 77,638 |
| 12/5/2025 | $21.41 | $21.90 | $21.41 | $21.70 | 26,800 |
| 12/4/2025 | $21.73 | $22.00 | $21.30 | $21.44 | 34,835 |
| 12/3/2025 | $20.89 | $21.75 | $20.81 | $21.73 | 39,417 |
| 12/2/2025 | $20.65 | $21.01 | $20.20 | $20.64 | 26,200 |
| 12/1/2025 | $21.13 | $21.38 | $20.51 | $20.64 | 31,220 |
| 11/28/2025 | $20.74 | $21.47 | $20.74 | $21.41 | 27,000 |
| 11/26/2025 | $20.11 | $20.88 | $20.11 | $20.66 | 60,900 |
| 11/25/2025 | $20.13 | $20.13 | $19.89 | $19.96 | 30,108 |
| 11/24/2025 | $19.88 | $20.50 | $19.88 | $20.13 | 25,000 |
| 11/21/2025 | $19.37 | $20.15 | $19.22 | $19.67 | 42,336 |
| 11/20/2025 | $19.54 | $19.88 | $19.04 | $19.37 | 32,600 |
| 11/19/2025 | $19.00 | $19.13 | $18.82 | $19.04 | 23,900 |
| 11/18/2025 | $19.09 | $19.37 | $18.69 | $18.74 | 21,535 |
| 11/17/2025 | $20.38 | $20.69 | $19.08 | $19.08 | 27,400 |
| 11/14/2025 | $20.05 | $20.42 | $19.87 | $20.37 | 31,238 |
| 11/13/2025 | $20.05 | $20.44 | $20.05 | $20.18 | 18,044 |
| 11/12/2025 | $19.75 | $20.14 | $19.70 | $19.99 | 19,221 |
| 11/11/2025 | $20.00 | $20.75 | $19.37 | $19.60 | 12,500 |
| 11/10/2025 | $19.69 | $20.20 | $19.40 | $19.84 | 26,000 |
| 11/7/2025 | $19.01 | $19.59 | $18.88 | $19.33 | 17,300 |
| 11/6/2025 | $18.90 | $19.43 | $18.06 | $19.19 | 105,430 |
| 11/5/2025 | $19.66 | $21.16 | $19.42 | $21.07 | 72,502 |