Dark

PKOH
Park-Ohio Holdings Corp
stock NASDAQ

At Close

May 23, 2025 3:59:50 PM EDT

18.15USD-2.733%(-0.51)32,138

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 8:02:30 AM EDT

18.98USD+1.715%(+0.32)0

After-hours

May 23, 2025 4:00:30 PM EDT

18.14USD-0.712%(-0.13)146

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	18.2400	18.6100	18.0000	18.140	-2.787%	32,138	0.000%
2025-05-22	18.9700	19.4142	18.5200	18.660	-1.686%	31,863	-2.787%
2025-05-21	19.4400	19.4400	18.7800	18.980	-3.753%	24,416	-4.426%
2025-05-20	20.1600	20.6400	19.7200	19.720	-0.555%	18,333	-8.012%
2025-05-19	19.4700	20.0000	19.2600	19.830	+0.711%	13,143	-8.522%
2025-05-16	19.6400	20.0000	19.3900	19.690	+0.255%	29,473	-7.872%
2025-05-15	19.8400	20.0500	19.4800	19.640	-0.305%	13,672	-7.637%
2025-05-14	19.7700	20.1990	19.0901	19.700	-1.451%	35,241	-7.919%
2025-05-13	20.2500	20.5600	19.9800	19.990	-0.050%	29,799	-9.255%
2025-05-12	20.4500	20.7200	19.7850	20.000	+2.302%	59,230	-9.300%
2025-05-09	19.9000	20.3100	19.3900	19.550	-0.837%	28,715	-7.212%
2025-05-08	19.5500	20.4600	19.3650	19.715	+1.154%	20,050	-7.989%
2025-05-07	20.5400	20.5400	17.5800	19.490	-7.805%	30,079	-6.927%
2025-05-06	20.9700	21.5300	20.9700	21.140	-1.076%	34,136	-14.191%
2025-05-05	20.5400	21.5599	20.5400	21.370	+3.688%	20,243	-15.115%
2025-05-02	20.5400	20.6200	20.1700	20.610	+1.979%	8,834	-11.984%
2025-05-01	20.0700	20.5900	19.7500	20.210	+1.507%	29,203	-10.242%
2025-04-30	19.4600	20.1599	19.0500	19.910	+0.861%	24,016	-8.890%
2025-04-29	19.5000	19.9900	19.5000	19.740	+1.595%	21,540	-8.105%
2025-04-28	19.4917	19.6900	18.9850	19.430	+0.674%	26,525	-6.639%
2025-04-25	19.4700	19.5500	18.7300	19.300	-1.480%	19,656	-6.010%
2025-04-24	18.9250	19.6000	18.5935	19.590	+2.351%	21,698	-7.402%
2025-04-23	19.5800	19.7500	18.8150	19.140	+0.737%	52,994	-5.225%
2025-04-22	18.4400	19.1700	18.2255	19.000	+4.972%	21,490	-4.526%
2025-04-21	18.5900	18.5900	17.9000	18.100	-3.723%	25,408	+0.221%
2025-04-17	18.2300	18.8500	18.1200	18.800	+2.985%	22,513	-3.511%
2025-04-16	18.5200	18.8700	18.0000	18.255	-1.537%	66,967	-0.630%
2025-04-15	19.0833	19.3400	18.5300	18.540	-3.185%	41,702	-2.157%
2025-04-14	19.8400	19.8400	18.8000	19.150	-1.744%	24,837	-5.274%
2025-04-11	19.2100	19.4900	18.5000	19.490	+1.458%	18,695	-6.927%
2025-04-10	20.1300	20.1300	19.0200	19.210	-6.109%	17,575	-5.570%
2025-04-09	18.2400	22.0400	18.2400	20.460	+10.059%	31,942	-11.339%
2025-04-08	19.9900	20.1000	18.2300	18.590	-3.328%	22,399	-2.421%
2025-04-07	19.0500	20.1950	18.4400	19.230	-0.876%	27,021	-5.668%
2025-04-04	19.9000	19.9000	18.5440	19.400	-4.339%	28,218	-6.495%
2025-04-03	21.4000	22.2900	20.1700	20.280	-8.235%	19,034	-10.552%
2025-04-02	21.5400	22.1000	21.5300	22.100	+1.516%	12,026	-17.919%
2025-04-01	21.5100	22.2000	21.5100	21.770	+0.787%	12,507	-16.674%
2025-03-31	21.5100	22.0200	21.0000	21.600	-0.872%	48,644	-16.019%
2025-03-28	22.1831	22.1831	21.5100	21.790	-2.506%	34,246	-16.751%
2025-03-27	22.4200	22.7900	21.8450	22.350	+1.637%	24,284	-18.837%
2025-03-26	22.3450	22.5900	21.7600	21.990	-0.408%	22,615	-17.508%
2025-03-25	22.5500	22.9500	22.0800	22.080	-2.603%	27,691	-17.844%
2025-03-24	22.0400	23.0311	22.0400	22.670	+3.045%	14,013	-19.982%
2025-03-21	22.1700	22.9563	21.5100	22.000	-1.917%	46,884	-17.545%
2025-03-20	22.3500	22.8225	22.1900	22.430	-0.818%	15,136	-19.126%
2025-03-19	22.4600	23.0394	22.2700	22.615	+3.312%	14,044	-19.788%
2025-03-18	21.7300	22.2200	21.5400	21.890	+0.644%	27,308	-17.131%
2025-03-17	21.6700	21.9833	21.5200	21.750	+1.022%	16,029	-16.598%
2025-03-14	21.2800	21.8350	21.2800	21.530	+1.175%	12,861	-15.745%
2025-03-13	21.2000	22.4250	21.0000	21.280	-0.328%	21,659	-14.756%
2025-03-12	22.2800	22.7000	21.0550	21.350	-4.131%	56,277	-15.035%
2025-03-11	22.9200	22.9500	22.0200	22.270	-2.794%	41,760	-18.545%
2025-03-10	23.5800	23.5800	22.5653	22.910	-4.661%	18,456	-20.821%
2025-03-07	23.3200	24.2100	23.3200	24.030	+1.736%	16,294	-24.511%
2025-03-06	22.8400	24.0250	22.4400	23.620	+3.596%	26,082	-23.201%
2025-03-05	23.1591	23.2500	22.4301	22.800	-0.437%	15,916	-20.439%
2025-03-04	23.4800	23.4800	22.9000	22.900	-3.089%	13,533	-20.786%
2025-03-03	24.2000	24.4000	23.3800	23.630	-2.355%	40,735	-23.233%
2025-02-28	24.0000	24.2000	23.5600	24.200	+1.723%	17,350	-25.041%
2025-02-27	24.1800	24.3100	23.7900	23.790	-2.219%	9,664	-23.749%
2025-02-26	24.1600	24.4750	24.1000	24.330	+1.122%	19,950	-25.442%
2025-02-25	23.6500	24.2100	23.5000	24.060	+2.908%	18,777	-24.605%
2025-02-24	24.1000	24.6048	23.3800	23.380	-1.682%	21,962	-22.412%
2025-02-21	24.8600	25.1551	23.7800	23.780	-2.978%	13,842	-23.717%
2025-02-20	25.0100	25.4050	24.3600	24.510	-1.566%	22,136	-25.989%
2025-02-19	25.4100	25.4225	24.8093	24.900	-3.113%	25,155	-27.149%
2025-02-18	25.4000	25.8400	25.4000	25.700	+1.022%	12,543	-29.416%
2025-02-14	25.6000	26.2800	25.3600	25.440	-0.392%	8,096	-28.695%
2025-02-13	25.4700	25.5800	25.0500	25.540	+0.829%	11,311	-28.974%
2025-02-12	25.8000	25.8000	24.9400	25.330	-2.389%	11,228	-28.385%
2025-02-11	25.5600	26.3093	25.5600	25.950	+1.328%	15,383	-30.096%
2025-02-10	25.1000	25.7600	24.9398	25.610	+2.195%	18,573	-29.168%
2025-02-07	25.5600	25.8800	24.8000	25.060	-1.879%	23,668	-27.614%
2025-02-06	25.8300	26.1999	25.3200	25.540	-0.156%	20,175	-28.974%
2025-02-05	24.8700	25.8399	24.6200	25.580	+3.145%	33,977	-29.085%
2025-02-04	24.5400	25.1000	24.2000	24.800	+1.723%	23,690	-26.855%
2025-02-03	24.2900	24.9185	23.5103	24.380	-2.010%	17,931	-25.595%
2025-01-31	25.4600	25.6200	24.7200	24.880	-2.009%	17,979	-27.090%
2025-01-30	25.5400	26.0599	24.9201	25.390	-0.353%	15,098	-28.555%
2025-01-29	24.9050	25.5700	24.7950	25.480	+3.830%	22,457	-28.807%
2025-01-28	24.8500	25.4250	24.0950	24.540	-1.088%	37,765	-26.080%
2025-01-27	24.6100	25.4977	24.5000	24.810	+0.445%	25,413	-26.884%
2025-01-24	25.0300	25.0800	24.4500	24.700	-1.318%	15,221	-26.559%
2025-01-23	24.7900	25.2430	24.7150	25.030	-0.319%	26,389	-27.527%
2025-01-22	25.4500	25.7000	25.0401	25.110	-1.413%	21,125	-27.758%
2025-01-21	25.2600	25.8799	25.0100	25.470	+2.084%	28,885	-28.779%
2025-01-17	25.0500	25.0500	24.2300	24.950	+0.849%	20,724	-27.295%
2025-01-16	25.1500	25.2300	24.6500	24.740	-1.630%	26,756	-26.677%
2025-01-15	25.4400	25.4600	24.8000	25.150	+1.575%	19,690	-27.873%
2025-01-14	24.2600	24.7800	24.2600	24.760	+3.382%	16,323	-26.737%
2025-01-13	23.4100	24.1610	23.4100	23.950	+1.526%	22,004	-24.259%
2025-01-10	23.7600	23.7900	23.0400	23.590	-1.831%	26,609	-23.103%
2025-01-08	24.3950	24.3950	23.9000	24.030	-1.070%	14,929	-24.511%
2025-01-07	24.9300	25.3800	24.2400	24.290	-2.411%	23,620	-25.319%
2025-01-06	25.5400	26.1900	24.8700	24.890	-2.507%	22,566	-27.119%
2025-01-03	25.4500	25.8900	24.9900	25.530	+1.430%	27,569	-28.946%
2025-01-02	26.4400	27.2950	25.1700	25.170	-4.187%	31,503	-27.930%
2024-12-31	26.4800	26.7000	26.0600	26.270	+0.305%	20,870	-30.948%
2024-12-30	25.6600	26.2900	25.4500	26.190	+1.433%	25,219	-30.737%
2024-12-27	25.9300	26.3800	25.5400	25.820	-1.300%	23,115	-29.744%
2024-12-26	26.0700	26.1800	25.7900	26.160	-0.381%	28,234	-30.657%
2024-12-24	26.4400	26.6750	25.8000	26.260	+1.195%	17,343	-30.922%
2024-12-23	25.8500	26.2900	25.6700	25.950	-0.346%	25,075	-30.096%
2024-12-20	26.4300	27.0000	25.9500	26.040	-2.836%	117,941	-30.338%
2024-12-19	26.8400	27.6950	26.5100	26.800	+0.375%	31,475	-32.313%
2024-12-18	28.3200	28.9592	26.6000	26.700	-4.881%	42,589	-32.060%
2024-12-17	29.1800	29.2100	27.8700	28.070	-4.880%	49,755	-35.376%
2024-12-16	29.6500	30.1300	29.4600	29.510	-0.807%	21,510	-38.529%
2024-12-13	30.9200	30.9300	29.5300	29.750	-3.000%	28,867	-39.025%
2024-12-12	31.3900	31.4500	30.3350	30.670	-1.825%	35,224	-40.854%
2024-12-11	31.3200	31.7500	30.8298	31.240	+0.225%	38,624	-41.933%
2024-12-10	30.6800	31.9200	30.6800	31.170	+1.498%	54,025	-41.803%
2024-12-09	31.4300	31.4300	30.7100	30.710	-1.948%	17,736	-40.931%
2024-12-06	31.4800	31.7500	31.0000	31.320	+0.032%	22,984	-42.082%
2024-12-05	32.0000	32.2900	31.2600	31.310	-2.309%	35,798	-42.063%
2024-12-04	32.2600	32.8000	31.9200	32.050	-1.172%	20,426	-43.401%
2024-12-03	32.5700	32.9075	32.0000	32.430	-0.735%	24,175	-44.064%
2024-12-02	32.0400	32.9600	31.8200	32.670	+1.554%	25,159	-44.475%
2024-11-29	32.1200	32.7150	31.7800	32.170	+0.406%	17,714	-43.612%
2024-11-27	33.0200	33.0200	31.9700	32.040	-1.928%	17,231	-43.383%
2024-11-26	32.8200	33.1900	32.1600	32.670	-1.388%	17,137	-44.475%
2024-11-25	33.3400	33.5750	33.0200	33.130	+0.272%	22,141	-45.246%
2024-11-22	32.3700	33.6300	32.2300	33.040	+2.354%	29,564	-45.097%
2024-11-21	32.4700	32.4700	31.9900	32.280	+0.875%	31,389	-43.804%
2024-11-20	31.7300	32.2150	31.6100	32.000	+0.031%	40,824	-43.313%
2024-11-19	29.2700	32.2050	29.2500	31.990	+0.188%	92,867	-43.295%
2024-11-18	32.5000	32.5000	31.7950	31.930	-0.808%	35,647	-43.188%
2024-11-15	33.1200	33.1200	32.1300	32.190	-2.455%	41,194	-43.647%
2024-11-14	32.7000	33.2199	32.4800	33.000	+0.579%	43,099	-45.030%
2024-11-13	32.5200	33.1500	32.5200	32.810	+0.737%	41,078	-44.712%
2024-11-12	33.1950	33.6251	32.3400	32.570	-2.718%	36,568	-44.305%
2024-11-11	32.7200	33.7100	32.7200	33.480	+3.095%	30,213	-45.818%
2024-11-08	31.5700	32.7400	31.5700	32.475	+1.453%	23,886	-44.142%
2024-11-07	34.5000	34.5000	31.2660	32.010	-4.133%	51,809	-43.330%
2024-11-06	31.0000	33.4000	30.8800	33.390	+15.059%	84,302	-45.672%
2024-11-05	28.4900	29.0600	28.4260	29.020	+1.860%	50,058	-37.491%
2024-11-04	29.1300	29.1300	28.3000	28.490	+0.885%	15,159	-36.329%
2024-11-01	28.4700	29.2500	27.9600	28.240	-0.808%	24,662	-35.765%
2024-10-31	29.8900	29.8900	28.4500	28.470	-4.238%	39,047	-36.284%
2024-10-30	29.7100	30.0500	29.3300	29.730	+0.304%	16,200	-38.984%
2024-10-29	29.2000	29.9000	29.0350	29.640	+1.856%	19,673	-38.799%
2024-10-28	28.7100	29.4150	28.7100	29.100	+1.748%	21,787	-37.663%
2024-10-25	28.8500	29.0260	28.4300	28.600	-0.105%	24,241	-36.573%
2024-10-24	28.8050	28.8050	28.6000	28.630	-1.683%	15,444	-36.640%
2024-10-23	29.3100	29.3100	28.8000	29.120	-1.087%	15,330	-37.706%
2024-10-22	29.7600	29.7700	29.3001	29.440	-0.473%	11,493	-38.383%
2024-10-21	29.7500	29.8362	29.4200	29.580	-1.760%	21,131	-38.675%
2024-10-18	30.8800	30.8800	30.0300	30.110	-2.209%	9,693	-39.754%
2024-10-17	30.4500	30.8700	30.1200	30.790	+0.391%	14,799	-41.085%
2024-10-16	30.2000	30.7500	30.1955	30.670	+2.954%	15,489	-40.854%
2024-10-15	29.7200	30.3300	29.7100	29.790	0.000%	26,867	-39.107%
2024-10-14	29.8300	29.8900	29.7400	29.790	+0.642%	8,389	-39.107%
2024-10-11	28.9250	29.6599	28.9250	29.600	+2.600%	34,931	-38.716%
2024-10-10	28.8800	29.0079	28.7710	28.850	-1.232%	13,663	-37.123%
2024-10-09	29.3600	29.4400	28.9350	29.210	-0.239%	17,636	-37.898%
2024-10-08	29.5500	29.8000	29.1100	29.280	-0.510%	26,627	-38.046%
2024-10-07	29.8000	29.8000	29.3200	29.430	-1.736%	23,679	-38.362%
2024-10-04	29.9400	30.1500	29.8000	29.950	+1.046%	10,668	-39.432%
2024-10-03	29.7000	29.9400	29.5000	29.640	-1.068%	15,988	-38.799%
2024-10-02	30.2100	30.4399	29.9600	29.960	-0.762%	12,693	-39.453%
2024-10-01	30.8246	30.8246	29.9900	30.190	-1.661%	24,722	-39.914%
2024-09-30	30.1200	31.0000	30.1200	30.700	+0.920%	14,493	-40.912%
2024-09-27	29.9900	31.1200	29.5000	30.420	+2.252%	75,187	-40.368%
2024-09-26	29.5300	30.2799	29.3001	29.750	+2.128%	46,256	-39.025%
2024-09-25	28.6650	29.1500	28.5386	29.130	+1.181%	20,459	-37.727%
2024-09-24	28.8100	29.3860	28.5301	28.790	+0.735%	87,238	-36.992%
2024-09-23	28.4200	28.8184	28.4100	28.580	+0.989%	15,877	-36.529%
2024-09-20	29.2100	29.2100	28.1500	28.300	-3.578%	76,179	-35.901%
2024-09-19	29.1800	29.4100	28.7200	29.350	+2.515%	39,828	-38.194%
2024-09-18	28.8800	29.3500	28.6300	28.630	-1.649%	40,290	-36.640%
2024-09-17	29.2600	29.4000	28.8500	29.110	+0.901%	43,560	-37.685%
2024-09-16	28.8600	29.1000	28.6100	28.850	+0.418%	38,813	-37.123%
2024-09-13	28.4400	29.0200	27.3600	28.730	+2.351%	75,278	-36.860%
2024-09-12	27.4120	28.3000	27.4120	28.070	+0.143%	19,893	-35.376%
2024-09-11	28.0000	28.2500	27.3300	28.030	-0.071%	22,855	-35.284%
2024-09-10	27.7300	28.3600	27.4700	28.050	+2.111%	32,863	-35.330%
2024-09-09	27.6000	28.2900	27.4200	27.470	-0.795%	24,717	-33.964%
2024-09-06	28.2600	28.3950	27.5300	27.690	-1.529%	16,847	-34.489%
2024-09-05	28.3223	28.8600	28.0300	28.120	-2.361%	16,034	-35.491%
2024-09-04	29.8799	29.8799	28.3064	28.800	+0.629%	16,609	-37.014%
2024-09-03	29.7100	29.7100	28.2300	28.620	-5.357%	21,729	-36.618%
2024-08-30	30.1900	30.4000	29.9350	30.240	-0.494%	27,894	-40.013%
2024-08-29	30.4500	30.8131	30.1700	30.390	-1.203%	33,238	-40.309%
2024-08-28	30.2800	30.7700	30.0200	30.760	+1.451%	20,031	-41.027%
2024-08-27	30.1650	30.5750	29.6000	30.320	+0.265%	32,495	-40.172%
2024-08-26	30.9600	31.1464	30.0700	30.240	-0.852%	23,235	-40.013%
2024-08-23	29.4450	30.6100	28.9001	30.500	+5.064%	21,044	-40.525%
2024-08-22	29.0700	29.3657	28.7300	29.030	-0.718%	16,992	-37.513%
2024-08-21	28.9586	29.3250	28.6607	29.240	+1.882%	16,944	-37.962%
2024-08-20	29.6000	29.6000	28.7000	28.700	-3.432%	16,374	-36.794%
2024-08-19	29.1100	30.1200	29.1100	29.720	+1.607%	29,248	-38.964%
2024-08-16	29.0000	29.6650	28.9500	29.250	+1.351%	21,907	-37.983%
2024-08-15	28.4900	29.4350	28.3100	28.860	+4.150%	21,029	-37.145%
2024-08-14	28.0000	28.0800	27.1700	27.710	-0.431%	22,555	-34.536%
2024-08-13	28.2100	28.3000	27.7100	27.830	-0.144%	20,016	-34.819%
2024-08-12	28.3500	28.5300	27.7050	27.870	-0.642%	31,863	-34.912%
2024-08-09	27.6900	28.4800	27.1000	28.050	+0.754%	41,732	-35.330%
2024-08-08	26.5000	27.8400	26.5000	27.840	+5.615%	26,701	-34.842%
2024-08-07	27.6800	27.7300	26.2900	26.360	-4.423%	25,974	-31.184%
2024-08-06	26.8700	28.1900	26.8700	27.580	+2.148%	28,886	-34.228%
2024-08-05	26.8800	27.7500	26.7500	27.000	-4.085%	38,655	-32.815%
2024-08-02	28.2700	28.6500	27.5500	28.150	-5.442%	36,752	-35.560%
2024-08-01	31.4200	31.4200	28.8800	29.770	-4.644%	31,453	-39.066%
2024-07-31	30.5550	31.5000	30.3000	31.220	+2.126%	22,204	-41.896%
2024-07-30	30.6000	30.6300	29.4200	30.570	+1.393%	31,197	-40.661%
2024-07-29	30.7400	30.7400	29.9400	30.150	-1.406%	32,475	-39.834%
2024-07-26	31.2100	31.2500	30.0700	30.580	-0.939%	26,219	-40.680%
2024-07-25	29.7398	31.9500	29.5000	30.870	+4.893%	48,848	-41.237%
2024-07-24	30.1000	30.5300	29.4300	29.430	-2.743%	33,684	-38.362%
2024-07-23	29.1800	30.7700	29.1800	30.260	+3.171%	43,126	-40.053%
2024-07-22	28.6800	29.6406	28.3800	29.330	+2.517%	33,850	-38.152%
2024-07-19	28.8600	29.2700	28.5350	28.610	-0.035%	18,921	-36.596%
2024-07-18	28.5800	29.8500	28.3400	28.620	-0.866%	40,243	-36.618%
2024-07-17	27.7300	29.1100	27.5550	28.870	+3.700%	61,749	-37.167%
2024-07-16	26.1800	27.9900	26.1800	27.840	+6.098%	45,906	-34.842%
2024-07-15	25.1700	26.5700	25.1700	26.240	+5.213%	43,987	-30.869%
2024-07-12	24.2800	25.0184	23.9300	24.940	+4.526%	48,050	-27.265%
2024-07-11	23.6500	23.9000	22.8300	23.860	+2.978%	80,542	-23.973%
2024-07-10	22.7400	23.4799	22.7400	23.170	+1.312%	23,720	-21.709%
2024-07-09	24.3000	24.3000	22.8200	22.870	-6.155%	39,080	-20.682%
2024-07-08	24.4500	24.7800	23.9800	24.370	-0.164%	17,397	-25.564%
2024-07-05	25.0500	25.0500	24.2400	24.410	-2.942%	43,994	-25.686%
2024-07-03	25.1900	25.2200	25.1500	25.150	+0.600%	3,230	-27.873%
2024-07-02	24.9100	25.4000	24.9100	25.000	+0.120%	8,542	-27.440%
2024-07-01	25.8600	25.8600	24.9400	24.970	-3.553%	20,638	-27.353%
2024-06-28	25.3200	25.9200	24.9800	25.890	+3.230%	99,844	-29.934%
2024-06-27	25.2900	25.4300	24.8300	25.080	-0.987%	7,650	-27.671%
2024-06-26	25.1500	25.5800	24.9000	25.330	-0.276%	22,518	-28.385%
2024-06-25	25.3200	25.5700	25.2800	25.400	-0.236%	12,702	-28.583%
2024-06-24	24.9700	25.7200	24.9700	25.460	+1.515%	16,647	-28.751%
2024-06-21	25.0400	25.1200	24.7600	25.080	+0.120%	50,552	-27.671%
2024-06-20	25.0100	25.3000	24.8300	25.050	-0.713%	20,414	-27.585%
2024-06-18	24.9100	25.5100	24.8000	25.230	+0.119%	23,573	-28.101%
2024-06-17	24.8800	25.5200	24.4000	25.200	+0.040%	31,273	-28.016%
2024-06-14	25.8300	25.8300	25.0100	25.190	-3.190%	10,557	-27.987%
2024-06-13	25.6600	26.0200	25.4049	26.020	+0.502%	12,756	-30.284%
2024-06-12	25.6900	26.3000	25.6900	25.890	+1.251%	30,811	-29.934%
2024-06-11	24.3700	25.7499	24.1700	25.570	+5.924%	32,451	-29.057%
2024-06-10	23.9800	24.6900	23.8700	24.140	+0.709%	43,360	-24.855%
2024-06-07	23.3200	24.2300	23.3200	23.970	+1.525%	37,777	-24.322%
2024-06-06	24.6800	25.2535	22.9100	23.610	-5.673%	63,457	-23.168%
2024-06-05	24.9200	25.1500	24.3401	25.030	+0.441%	11,083	-27.527%
2024-06-04	25.5800	25.5800	24.8901	24.920	-2.121%	14,441	-27.207%
2024-06-03	26.3700	26.7900	25.4450	25.460	-2.639%	14,077	-28.751%
2024-05-31	26.3900	26.3900	25.9800	26.150	+0.538%	13,384	-30.631%
2024-05-30	25.8800	26.1950	25.5400	26.010	+1.840%	32,210	-30.258%
2024-05-29	25.4500	25.7824	25.4500	25.540	-2.071%	14,498	-28.974%
2024-05-28	26.0200	26.7100	25.9250	26.080	+0.231%	17,977	-30.445%
2024-05-24	25.9000	26.5700	25.9000	26.020	+0.425%	13,507	-30.284%
2024-05-23	26.0600	26.0600	25.6550	25.910	-1.893%	17,771	-29.988%
2024-05-22	26.6300	26.8083	26.1500	26.410	-0.901%	23,329	-31.314%
2024-05-21	26.5400	26.8400	26.5200	26.650	+1.756%	11,730	-31.932%
2024-05-20	27.1300	27.1700	26.1700	26.190	-2.892%	20,480	-30.737%
2024-05-17	27.3500	27.3700	26.8634	26.970	-0.846%	14,914	-32.740%
2024-05-16	26.2600	27.2000	26.2600	27.200	+2.952%	24,284	-33.309%
2024-05-15	26.4200	26.8000	25.9649	26.420	+1.694%	30,315	-31.340%
2024-05-14	26.8000	27.0400	25.9300	25.980	-1.404%	35,552	-30.177%
2024-05-13	27.2800	27.6500	26.3500	26.350	-2.803%	20,301	-31.157%
2024-05-10	26.3800	27.1250	25.7600	27.110	+3.631%	22,846	-33.087%
2024-05-09	25.9700	26.2600	25.9050	26.160	+0.732%	15,425	-30.657%
2024-05-08	26.1850	26.1850	25.7600	25.970	+0.464%	14,661	-30.150%
2024-05-07	25.4100	26.4650	25.4100	25.850	+0.977%	16,794	-29.826%
2024-05-06	26.4675	26.8000	25.4450	25.600	-1.803%	32,554	-29.141%
2024-05-03	27.0000	27.0000	25.6750	26.070	-1.734%	11,852	-30.418%
2024-05-02	26.0900	26.8850	26.0800	26.530	+2.432%	22,133	-31.625%
2024-05-01	25.9400	26.3200	25.0500	25.900	+1.449%	28,165	-29.961%
2024-04-30	24.5600	26.0300	24.1000	25.530	+3.950%	37,022	-28.946%
2024-04-29	24.3500	24.7400	24.1600	24.560	+1.951%	16,811	-26.140%
2024-04-26	23.6700	24.1100	23.5393	24.090	+2.993%	12,518	-24.699%
2024-04-25	23.5100	23.7500	23.2600	23.390	-2.379%	27,356	-22.445%
2024-04-24	23.9900	23.9900	23.4200	23.960	+0.209%	16,525	-24.290%
2024-04-23	23.9600	24.1000	23.7600	23.910	+1.529%	6,420	-24.132%
2024-04-22	24.3400	24.3400	23.4000	23.550	-1.464%	23,765	-22.972%
2024-04-19	23.0000	23.9100	23.0000	23.900	+3.553%	14,612	-24.100%
2024-04-18	23.6300	23.6550	23.0100	23.080	-0.987%	19,678	-21.404%
2024-04-17	24.9199	24.9199	23.3100	23.310	-3.438%	13,574	-22.179%
2024-04-16	24.2917	24.3250	23.7600	24.140	-0.903%	12,655	-24.855%
2024-04-15	25.2600	25.2600	24.3600	24.360	-3.601%	13,366	-25.534%
2024-04-12	25.4900	26.3700	25.2650	25.270	-1.057%	9,788	-28.215%
2024-04-11	25.6000	25.6000	25.1392	25.540	-0.234%	14,507	-28.974%
2024-04-10	25.0000	25.9450	25.0000	25.600	+0.078%	26,550	-29.141%
2024-04-09	26.1500	26.2400	25.2800	25.580	-2.292%	26,034	-29.085%
2024-04-08	25.7600	26.2900	25.6100	26.180	+1.277%	30,681	-30.710%
2024-04-05	26.3099	26.3099	25.6600	25.850	-0.539%	10,849	-29.826%
2024-04-04	26.1600	26.6600	25.3500	25.990	-0.077%	26,709	-30.204%
2024-04-03	25.6900	26.4700	25.6900	26.010	+0.580%	11,477	-30.258%
2024-04-02	26.6800	26.9400	25.8400	25.860	-2.304%	21,804	-29.853%
2024-04-01	26.9900	27.0000	25.9700	26.470	-0.787%	28,991	-31.470%
2024-03-28	26.6100	26.8700	26.4700	26.680	+0.793%	10,437	-32.009%
2024-03-27	26.3150	26.4900	25.7800	26.470	+2.577%	12,789	-31.470%
2024-03-26	26.5200	26.5200	25.3700	25.805	-1.508%	16,124	-29.704%
2024-03-25	25.7500	26.7000	25.5906	26.200	+2.104%	26,397	-30.763%
2024-03-22	27.7499	27.7499	25.5400	25.660	-7.231%	29,933	-29.306%
2024-03-21	27.0200	27.8000	26.4801	27.660	+2.520%	23,768	-34.418%
2024-03-20	26.0450	27.0100	25.9530	26.980	+2.859%	18,761	-32.765%
2024-03-19	25.8200	26.4280	25.8000	26.230	+0.768%	22,816	-30.843%
2024-03-18	26.0100	26.5300	25.8800	26.030	+0.038%	21,995	-30.311%
2024-03-15	24.2800	26.0400	24.2800	26.020	+5.344%	83,160	-30.284%
2024-03-14	24.6650	25.1600	24.5300	24.700	-1.240%	13,978	-26.559%
2024-03-13	24.2500	25.1600	24.2500	25.010	+3.304%	28,753	-27.469%
2024-03-12	24.1500	24.3400	23.9757	24.210	-0.041%	13,480	-25.072%
2024-03-11	23.4100	24.2200	23.4100	24.220	+2.194%	49,902	-25.103%
2024-03-08	23.8800	23.9450	23.1300	23.700	+0.594%	20,232	-23.460%
2024-03-07	24.0000	24.0000	23.0601	23.560	-2.119%	47,189	-23.005%
2024-03-06	26.3450	26.3450	23.5000	24.070	-6.922%	46,953	-24.636%
2024-03-05	26.6450	26.7824	25.8600	25.860	-2.452%	10,553	-29.853%
2024-03-04	26.7700	27.3799	26.3900	26.510	+0.076%	16,363	-31.573%
2024-03-01	27.3800	27.3800	26.2500	26.490	-1.378%	15,339	-31.521%
2024-02-29	26.8400	27.3828	26.7300	26.860	+2.129%	16,004	-32.465%
2024-02-28	26.3700	27.8700	25.5100	26.300	-0.228%	37,751	-31.027%
2024-02-27	25.9700	26.8300	25.9700	26.360	+1.973%	28,194	-31.184%
2024-02-26	25.0300	26.0000	25.0300	25.850	+3.276%	20,649	-29.826%
2024-02-23	24.8300	25.1500	24.6700	25.030	+1.254%	16,726	-27.527%
2024-02-22	24.5100	24.9600	24.4100	24.720	+0.611%	17,727	-26.618%
2024-02-21	24.1000	24.5700	23.9100	24.570	+1.236%	14,097	-26.170%
2024-02-20	25.4000	25.4599	24.1900	24.270	-3.422%	24,452	-25.258%
2024-02-16	25.4500	25.6750	25.0400	25.130	-1.644%	18,510	-27.815%
2024-02-15	25.0900	25.5600	24.5050	25.550	+4.243%	17,741	-29.002%
2024-02-14	24.2000	24.8000	24.0900	24.510	+4.923%	15,282	-25.989%
2024-02-13	23.9023	24.1199	23.1800	23.360	-5.002%	48,371	-22.346%
2024-02-12	24.0200	25.0600	24.0200	24.590	+1.696%	22,203	-26.230%
2024-02-09	24.2300	24.3500	23.9100	24.180	-0.902%	15,973	-24.979%
2024-02-08	23.9200	24.6000	23.8250	24.400	+2.220%	19,385	-25.656%
2024-02-07	24.6860	24.6860	23.7300	23.870	-0.583%	17,102	-24.005%
2024-02-06	23.9000	24.0300	23.4800	24.010	-0.083%	18,081	-24.448%
2024-02-05	24.8100	24.8100	23.8500	24.030	-4.034%	20,357	-24.511%
2024-02-02	25.2100	25.4400	25.0300	25.040	-1.727%	15,047	-27.556%
2024-02-01	24.6500	25.7500	24.6500	25.480	+2.991%	17,717	-28.807%
2024-01-31	25.5500	25.6100	24.7400	24.740	-3.397%	45,208	-26.677%
2024-01-30	25.7600	26.3500	25.4200	25.610	-0.736%	11,205	-29.168%
2024-01-29	25.3200	25.8200	25.3200	25.800	+1.176%	10,801	-29.690%
2024-01-26	26.4500	26.4500	24.7775	25.500	-3.226%	26,425	-28.863%
2024-01-25	26.1200	26.3500	25.8900	26.350	+2.330%	16,148	-31.157%
2024-01-24	25.8700	25.8900	25.6000	25.750	+0.234%	18,003	-29.553%
2024-01-23	26.3000	26.6500	25.6700	25.690	-1.721%	25,788	-29.389%
2024-01-22	25.3700	26.2850	25.3700	26.140	+3.035%	26,379	-30.604%
2024-01-19	25.4300	25.8250	25.0300	25.370	+0.835%	30,912	-28.498%
2024-01-18	25.2900	25.5797	25.0850	25.160	-0.435%	26,208	-27.901%
2024-01-17	24.6800	25.2700	24.5000	25.270	+0.959%	19,867	-28.215%
2024-01-16	25.1900	25.3200	24.9200	25.030	-1.766%	24,183	-27.527%
2024-01-12	25.5400	25.5900	25.1700	25.480	+1.272%	20,404	-28.807%
2024-01-11	25.6600	25.6900	25.0000	25.160	-1.949%	36,095	-27.901%
2024-01-10	25.1100	25.9500	25.0600	25.660	+1.664%	23,711	-29.306%
2024-01-09	25.0400	25.7025	24.6800	25.240	-0.552%	24,566	-28.130%
2024-01-08	25.8000	25.8000	25.1100	25.380	-1.552%	40,323	-28.526%
2024-01-05	25.2600	25.9000	25.2600	25.780	+1.217%	53,346	-29.635%
2024-01-04	26.3200	26.9800	25.3600	25.470	-2.339%	35,867	-28.779%
2024-01-03	26.1600	26.2604	25.5200	26.080	-0.077%	42,789	-30.445%
2024-01-02	27.0800	27.2000	24.6800	26.100	-3.190%	49,207	-30.498%
2023-12-29	26.8500	27.2899	26.6311	26.960	+0.447%	31,280	-32.715%
2023-12-28	26.6700	27.2300	26.5700	26.840	-0.223%	27,631	-32.414%
2023-12-27	26.4700	27.1600	26.3500	26.900	+0.336%	27,600	-32.565%
2023-12-26	26.5500	26.9600	25.6500	26.810	+0.600%	26,743	-32.339%
2023-12-22	26.5800	26.9000	26.2600	26.650	-0.187%	27,356	-31.932%
2023-12-21	26.4000	26.7500	26.0000	26.700	+2.970%	39,987	-32.060%
2023-12-20	25.5000	26.4200	25.3800	25.930	+1.846%	65,786	-30.042%
2023-12-19	24.6000	25.4700	24.6000	25.460	+3.496%	33,321	-28.751%
2023-12-18	25.3600	25.4300	24.5200	24.600	-1.796%	44,212	-26.260%
2023-12-15	24.8000	25.3000	24.4300	25.050	+2.162%	126,155	-27.585%
2023-12-14	24.9500	25.4280	24.4100	24.520	-0.527%	38,958	-26.020%
2023-12-13	24.1350	24.6850	24.0000	24.650	+3.528%	53,352	-26.410%
2023-12-12	24.0300	24.4899	23.7100	23.810	-0.916%	26,873	-23.814%
2023-12-11	23.4000	24.0600	23.0600	24.030	+3.444%	36,730	-24.511%
2023-12-08	23.7500	24.1100	23.0600	23.230	-2.066%	61,859	-21.911%
2023-12-07	23.6299	23.9000	23.4900	23.720	+1.368%	27,238	-23.524%
2023-12-06	23.6300	24.1450	23.2500	23.400	+0.429%	49,645	-22.479%
2023-12-05	22.7600	23.5700	22.6400	23.300	-0.977%	50,207	-22.146%
2023-12-04	24.1000	24.5200	23.4700	23.530	-2.365%	30,008	-22.907%
2023-12-01	22.9300	24.1400	22.5800	24.100	+5.841%	42,237	-24.730%

.dark-mode .tbcqLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbcqLq{ color: #333333; background-color: white; border: 2px solid #333333; }PKOHPark-Ohio Holdings Corpstock NASDAQ

PKOH
Park-Ohio Holdings Corp
stock NASDAQ