Dark

PKOH
Park-Ohio Holdings Corp
stock NASDAQ

At Close

Sep 1, 2026 3:59:47 PM EDT

44.27USD-1.906%(-0.86)52,899

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

45.18USD+0.111%(+0.05)42

After-hours

Aug 31, 2026 4:00:30 PM EDT

45.13USD+0.100%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	45.4700	45.4700	43.8600	44.2700	-1.906%	52,899	0.000%
2026-08-31	46.0000	46.1350	44.7400	45.1300	-1.377%	97,978	-1.906%
2026-08-28	47.2400	47.6900	45.7200	45.7600	-3.440%	88,506	-3.256%
2026-08-27	45.6400	47.6400	45.5001	47.3900	+3.044%	92,045	-6.584%
2026-08-26	45.0800	46.1100	44.4400	45.9900	+2.019%	66,129	-3.740%
2026-08-25	44.8700	45.5000	44.5306	45.0800	+0.580%	57,853	-1.797%
2026-08-24	45.9300	45.9300	44.5350	44.8200	-1.926%	84,698	-1.227%
2026-08-21	45.9200	46.1900	44.4200	45.7000	+0.905%	78,300	-3.129%
2026-08-20	45.5300	46.1668	44.5500	45.2900	-2.012%	94,500	-2.252%
2026-08-19	47.6300	47.6300	46.0550	46.2200	-2.407%	57,743	-4.219%
2026-08-18	48.4900	48.6700	47.0400	47.3600	-3.090%	83,684	-6.524%
2026-08-17	49.4000	50.5000	48.1700	48.8700	-1.073%	136,289	-9.413%
2026-08-14	49.4400	49.6200	48.2200	49.4000	-0.303%	113,651	-10.385%
2026-08-13	49.6000	51.1550	48.6001	49.5500	+0.344%	196,021	-10.656%
2026-08-12	48.1600	50.3700	47.7201	49.3800	+3.544%	224,482	-10.348%
2026-08-11	48.0700	48.7800	46.4400	47.6900	-0.355%	79,332	-7.171%
2026-08-10	52.5500	53.3000	47.6325	47.8600	-8.855%	138,363	-7.501%
2026-08-07	47.3400	52.6600	47.2450	52.5100	+12.900%	225,096	-15.692%
2026-08-06	43.2400	48.0000	42.1100	46.5100	+11.776%	214,225	-4.816%
2026-08-05	41.4100	42.2700	40.9979	41.6100	+0.751%	56,005	+6.393%
2026-08-04	40.7000	41.5350	40.5500	41.3000	+2.329%	62,785	+7.191%
2026-08-03	40.4400	41.4600	40.2350	40.3600	+1.077%	99,596	+9.688%
2026-07-31	39.6200	40.4100	39.0100	39.9300	+1.217%	78,013	+10.869%
2026-07-30	38.8100	39.8450	38.8100	39.4500	+3.272%	68,349	+12.218%
2026-07-29	38.8800	39.0400	37.4650	38.2000	-2.427%	93,567	+15.890%
2026-07-28	39.1600	39.7250	38.3500	39.1500	+0.128%	91,418	+13.078%
2026-07-27	38.8100	39.5000	38.0600	39.1000	+1.638%	63,640	+13.223%
2026-07-24	38.4400	39.3054	38.1800	38.4700	+0.786%	39,386	+15.077%
2026-07-23	38.2000	38.8453	36.9200	38.1700	-1.088%	76,479	+15.981%
2026-07-22	38.9500	39.6900	38.5900	38.5900	-1.732%	55,846	+14.719%
2026-07-21	37.4000	39.6700	36.9300	39.2700	+4.692%	72,721	+12.732%
2026-07-20	38.0100	38.3013	37.2600	37.5100	-0.662%	48,354	+18.022%
2026-07-17	37.7400	38.7050	36.6700	37.7600	-1.769%	76,197	+17.240%
2026-07-16	37.3200	39.0700	37.3200	38.4400	+2.987%	72,558	+15.166%
2026-07-15	37.0100	37.6000	36.2100	37.3250	+1.179%	51,579	+18.607%
2026-07-14	36.5800	37.7000	36.5000	36.8900	+0.847%	48,482	+20.005%
2026-07-13	36.6800	37.6700	35.2200	36.5800	+0.938%	68,295	+21.022%
2026-07-10	35.7300	36.6650	35.0600	36.2400	+1.088%	136,080	+22.158%
2026-07-09	35.5600	36.3850	35.1600	35.8500	+1.300%	73,482	+23.487%
2026-07-08	35.2200	35.8000	34.6850	35.3900	+0.312%	65,677	+25.092%
2026-07-07	36.9400	37.5500	34.9900	35.2800	-5.034%	70,038	+25.482%
2026-07-06	36.4200	37.7500	33.7585	37.1500	+2.342%	91,506	+19.166%
2026-07-02	38.0100	38.6700	35.8700	36.3000	-4.247%	97,400	+21.956%
2026-07-01	38.3600	38.9500	37.4500	37.9100	-1.404%	80,587	+16.777%
2026-06-30	38.0900	38.7100	38.0200	38.4500	+0.602%	50,795	+15.137%
2026-06-29	38.9800	39.0550	37.6200	38.2200	-2.151%	116,369	+15.829%
2026-06-26	37.9500	39.3300	37.3400	39.0600	+2.038%	355,983	+13.338%
2026-06-25	36.6100	38.4400	36.6100	38.2800	+4.791%	98,817	+15.648%
2026-06-24	36.2600	37.1200	35.4700	36.5300	+0.288%	85,331	+21.188%
2026-06-23	35.9800	36.8850	35.6100	36.4250	-0.342%	113,224	+21.537%
2026-06-22	35.7600	36.6900	35.5800	36.5500	+1.528%	93,573	+21.122%
2026-06-18	35.4000	36.6100	35.0501	36.0000	+4.016%	152,691	+22.972%
2026-06-17	34.7900	35.5600	34.3200	34.6100	0.000%	58,038	+27.911%
2026-06-16	34.6500	35.4900	34.5600	34.6100	+0.904%	46,825	+27.911%
2026-06-15	35.1300	35.4500	34.2700	34.3000	-1.238%	66,963	+29.067%
2026-06-12	34.1200	35.5300	33.8050	34.7300	+1.848%	64,589	+27.469%
2026-06-11	33.4600	34.3100	33.1000	34.1000	+3.427%	55,054	+29.824%
2026-06-10	33.6400	33.9200	32.7200	32.9700	-1.641%	48,685	+34.274%
2026-06-09	32.8100	34.1600	32.6600	33.5200	+2.445%	64,284	+32.070%
2026-06-08	32.4900	33.5000	32.3800	32.7200	+2.218%	80,085	+35.300%
2026-06-05	33.1600	33.2300	31.8000	32.0100	-3.366%	53,270	+38.301%
2026-06-04	32.5700	33.2250	32.2800	33.1250	+2.301%	67,498	+33.645%
2026-06-03	32.7500	33.5800	32.2500	32.3800	-3.025%	55,575	+36.720%
2026-06-02	32.2200	33.4000	32.2150	33.3900	+2.738%	53,461	+32.585%
2026-06-01	32.2700	32.5600	31.2100	32.5000	-0.184%	55,273	+36.215%
2026-05-29	33.0400	33.3087	32.4101	32.5600	-2.252%	47,863	+35.964%
2026-05-28	32.9900	33.4400	32.3200	33.3100	-0.269%	42,291	+32.903%
2026-05-27	33.4100	35.0100	32.7450	33.4000	+0.693%	74,498	+32.545%
2026-05-26	31.4900	33.4000	31.4900	33.1700	+6.485%	94,898	+33.464%
2026-05-22	30.5000	31.2700	30.0500	31.1500	+2.771%	131,037	+42.119%
2026-05-21	29.7600	30.9600	29.3400	30.3100	+1.439%	131,896	+46.057%
2026-05-20	28.8100	30.0450	28.6400	29.8800	+3.714%	89,260	+48.159%
2026-05-19	29.6000	29.6000	28.5850	28.8100	-3.029%	45,954	+53.662%
2026-05-18	30.6500	31.2450	29.4000	29.7100	-2.972%	60,525	+49.007%
2026-05-15	30.4000	30.8600	29.2700	30.6200	-0.713%	82,580	+44.579%
2026-05-14	29.9800	31.0000	29.8950	30.8400	+2.561%	45,300	+43.547%
2026-05-13	29.4300	30.3100	29.3200	30.0700	+1.451%	138,633	+47.223%
2026-05-12	30.4900	31.0500	28.8250	29.6400	-3.672%	84,473	+49.359%
2026-05-11	30.9600	31.1600	30.0200	30.7700	-0.162%	87,043	+43.874%
2026-05-08	30.4900	31.9200	29.9000	30.8200	-0.065%	115,045	+43.640%
2026-05-07	29.9900	31.6750	29.5300	30.8400	+1.984%	176,884	+43.547%
2026-05-06	29.8500	30.4100	28.7101	30.2400	+2.370%	72,972	+46.396%
2026-05-05	29.0300	29.9350	28.9601	29.5400	+1.827%	44,466	+49.865%
2026-05-04	28.5400	29.3500	28.1001	29.0100	+1.647%	122,457	+52.603%
2026-05-01	29.0100	29.2600	28.0900	28.5400	-1.416%	37,914	+55.116%
2026-04-30	29.3500	30.4450	28.4000	28.9500	-2.427%	136,592	+52.919%
2026-04-29	29.4000	29.6750	27.8222	29.6700	+0.508%	86,926	+49.208%
2026-04-28	26.8400	29.7600	26.8400	29.5200	+9.985%	91,969	+49.966%
2026-04-27	28.1600	29.0600	26.4600	26.8400	-5.758%	150,223	+64.940%
2026-04-24	28.1300	28.6500	27.5700	28.4800	+1.244%	54,509	+55.442%
2026-04-23	26.8200	28.8500	26.8200	28.1300	+5.435%	139,731	+57.376%
2026-04-22	26.3000	27.4099	26.3000	26.6800	+1.832%	27,250	+65.930%
2026-04-21	26.8000	27.0000	25.7100	26.2000	-1.578%	21,976	+68.969%
2026-04-20	26.9900	27.3400	26.5200	26.6200	-2.491%	16,733	+66.304%
2026-04-17	26.2300	27.4500	26.2300	27.3000	+6.061%	26,272	+62.161%
2026-04-16	26.0800	26.2900	25.4550	25.7400	-2.166%	21,596	+71.989%
2026-04-15	26.6000	26.6000	25.8600	26.3100	-1.276%	15,793	+68.263%
2026-04-14	26.4000	26.7900	26.0950	26.6500	+0.794%	25,912	+66.116%
2026-04-13	26.1100	26.5310	25.0800	26.4400	+1.458%	19,514	+67.436%
2026-04-10	26.4300	26.4300	25.5000	26.0600	-1.512%	16,431	+69.877%
2026-04-09	25.0400	26.4600	25.0400	26.4600	+4.461%	29,049	+67.309%
2026-04-08	25.0700	25.5400	25.0700	25.3300	+5.235%	19,381	+74.773%
2026-04-07	23.8700	24.3300	23.3600	24.0700	+0.208%	43,150	+83.922%
2026-04-06	24.1200	24.1400	23.6400	24.0200	+0.292%	17,939	+84.305%
2026-04-02	23.7950	24.0700	23.5450	23.9500	-0.787%	10,830	+84.843%
2026-04-01	24.0700	24.5000	23.6000	24.1400	+0.416%	29,779	+83.389%
2026-03-31	23.7800	24.3500	23.3800	24.0400	+2.385%	18,925	+84.151%
2026-03-30	24.1100	24.1100	23.2400	23.4800	-1.427%	32,774	+88.543%
2026-03-27	24.2100	24.2100	23.3550	23.8200	-2.096%	25,079	+85.852%
2026-03-26	24.2900	24.7600	24.0200	24.3300	-0.246%	20,434	+81.956%
2026-03-25	24.4900	24.9900	23.7700	24.3900	+0.082%	15,570	+81.509%
2026-03-24	24.0200	24.9700	24.0200	24.3700	-0.082%	23,743	+81.658%
2026-03-23	24.1000	25.2100	24.1000	24.3900	+4.365%	37,451	+81.509%
2026-03-20	23.7000	23.7500	21.3300	23.3700	-0.891%	48,201	+89.431%
2026-03-19	23.5800	24.0500	23.0700	23.5800	-1.174%	17,769	+87.744%
2026-03-18	24.4300	24.7600	23.6300	23.8600	-3.790%	27,677	+85.541%
2026-03-17	25.0000	25.1950	24.4800	24.8000	+0.344%	23,392	+78.508%
2026-03-16	24.9300	25.7050	24.4900	24.7150	+1.208%	65,575	+79.122%
2026-03-13	24.6700	25.4350	23.7800	24.4200	-0.853%	57,540	+81.286%
2026-03-12	25.3000	25.3400	24.2120	24.6300	-3.336%	48,874	+79.740%
2026-03-11	25.0700	25.5800	24.4450	25.4800	+0.315%	50,535	+73.744%
2026-03-10	25.0800	26.2500	25.0000	25.4000	+1.438%	34,226	+74.291%
2026-03-09	25.2300	25.2300	23.3201	25.0400	-2.149%	30,571	+76.797%
2026-03-06	27.3500	27.3500	25.2500	25.5900	-8.016%	38,849	+72.997%
2026-03-05	26.4000	29.5000	26.4000	27.8200	+4.429%	65,904	+59.130%
2026-03-04	26.8400	28.0400	26.6000	26.6400	+1.293%	56,218	+66.179%
2026-03-03	25.7800	26.4300	25.3500	26.3000	-0.680%	25,321	+68.327%
2026-03-02	25.5100	26.8500	25.4700	26.4800	+2.875%	23,323	+67.183%
2026-02-27	26.6300	26.6400	25.7400	25.7400	-3.955%	20,014	+71.989%
2026-02-26	26.4700	26.8700	26.0400	26.8000	+1.940%	15,005	+65.187%
2026-02-25	26.6500	26.6500	26.0200	26.2900	+0.344%	30,281	+68.391%
2026-02-24	26.4200	26.9400	26.0100	26.2000	+0.460%	18,882	+68.969%
2026-02-23	27.1600	27.5000	26.0750	26.0800	-3.443%	28,661	+69.747%
2026-02-20	26.8400	27.4250	26.7300	27.0100	+0.111%	16,332	+63.902%
2026-02-19	27.0800	27.4900	26.5700	26.9800	-0.699%	12,994	+64.085%
2026-02-18	28.1500	28.2928	27.0000	27.1700	-3.068%	16,972	+62.937%
2026-02-17	28.0000	28.3800	27.0801	28.0300	+0.107%	20,021	+57.938%
2026-02-13	28.0000	28.5000	27.7550	28.0000	+0.719%	20,681	+58.107%
2026-02-12	27.6300	27.8100	26.5700	27.8000	+1.645%	32,152	+59.245%
2026-02-11	27.6000	28.0100	27.0400	27.3500	-0.364%	21,964	+61.865%
2026-02-10	25.8100	27.9900	25.6300	27.4500	+6.561%	50,548	+61.275%
2026-02-09	25.7900	26.6800	25.5000	25.7600	+3.288%	71,634	+71.856%
2026-02-06	25.3100	25.6700	24.9400	24.9400	-0.360%	15,245	+77.506%
2026-02-05	24.8500	25.2300	24.5050	25.0300	+0.482%	20,573	+76.868%
2026-02-04	24.5800	25.2350	24.4641	24.9100	+2.785%	22,008	+77.720%
2026-02-03	23.7300	24.3850	23.7300	24.2350	+2.042%	34,306	+82.670%
2026-02-02	22.3900	23.8900	22.2500	23.7500	+5.275%	24,633	+86.400%
2026-01-30	22.7500	22.7500	21.7000	22.5600	+1.484%	22,426	+96.232%
2026-01-29	21.8300	22.2600	21.5800	22.2300	+3.588%	12,003	+99.145%
2026-01-28	22.1900	22.2000	21.1700	21.4600	-3.594%	23,227	+106.291%
2026-01-27	22.8400	22.8400	22.0900	22.2600	-2.539%	21,020	+98.877%
2026-01-26	22.3100	23.4000	21.3100	22.8400	-0.523%	23,818	+93.827%
2026-01-23	23.4200	23.7000	22.6500	22.9600	-2.048%	21,859	+92.814%
2026-01-22	23.7400	24.0000	23.3500	23.4400	-0.298%	12,761	+88.865%
2026-01-21	23.1400	23.5700	23.1400	23.5100	+4.768%	11,924	+88.303%
2026-01-20	22.7700	22.8600	22.3200	22.4400	-2.562%	18,411	+97.282%
2026-01-16	23.2300	23.5000	23.0200	23.0300	-0.904%	20,427	+92.228%
2026-01-15	22.4201	23.3800	22.4201	23.2400	+1.573%	21,756	+90.491%
2026-01-14	22.3810	23.0219	22.3800	22.8800	-0.522%	12,558	+93.488%
2026-01-13	21.8800	23.1400	21.8800	23.0000	+1.121%	16,175	+92.478%
2026-01-12	22.4900	22.8000	22.3050	22.7450	+1.518%	21,702	+94.636%
2026-01-09	21.9500	22.5900	21.8000	22.4050	+2.681%	23,174	+97.590%
2026-01-08	21.0100	21.9500	21.0100	21.8200	+3.363%	20,292	+102.887%
2026-01-07	21.2100	21.9738	20.6700	21.1100	+0.333%	31,784	+109.711%
2026-01-06	21.1800	21.1800	20.8800	21.0400	-0.755%	20,697	+110.409%
2026-01-05	20.9600	21.3700	20.8400	21.2000	+1.972%	21,847	+108.821%
2026-01-02	21.3550	21.5200	20.7340	20.7900	-0.716%	26,146	+112.939%
2025-12-31	20.8500	21.0700	20.5150	20.9400	+1.257%	51,027	+111.414%
2025-12-30	21.2000	21.2000	20.4100	20.6800	-1.991%	38,479	+114.072%
2025-12-29	21.0200	21.6250	20.8450	21.1000	+0.047%	22,611	+109.810%
2025-12-26	21.0100	21.3400	20.8401	21.0900	-0.519%	32,645	+109.910%
2025-12-24	21.6700	21.6700	21.1412	21.2000	-1.624%	21,405	+108.821%
2025-12-23	21.6000	21.8400	21.3300	21.5500	-0.278%	10,562	+105.429%
2025-12-22	22.5900	22.7399	21.2600	21.6100	-4.169%	28,097	+104.859%
2025-12-19	22.8900	22.9000	22.1200	22.5500	-1.743%	54,861	+96.319%
2025-12-18	23.0000	23.0900	22.5950	22.9500	+1.414%	19,476	+92.898%
2025-12-17	22.6400	22.8000	22.5200	22.6300	-0.132%	34,731	+95.625%
2025-12-16	22.8000	23.2650	22.5624	22.6600	-1.048%	28,865	+95.366%
2025-12-15	22.9750	23.2539	22.2100	22.9000	+0.175%	44,587	+93.319%
2025-12-12	23.2200	23.7400	22.5500	22.8600	-2.349%	117,474	+93.657%
2025-12-11	23.1000	23.6199	22.6110	23.4100	+1.783%	54,225	+89.107%
2025-12-10	21.8350	23.1200	21.8250	23.0000	+6.285%	77,811	+92.478%
2025-12-09	22.0000	22.4100	21.6400	21.6400	-1.636%	23,529	+104.575%
2025-12-08	21.8200	22.6811	21.3900	22.0000	+1.382%	77,638	+101.227%
2025-12-05	21.4100	21.9000	21.4100	21.7000	+1.213%	26,768	+104.009%
2025-12-04	21.7300	22.0000	21.3000	21.4400	-1.335%	34,835	+106.483%
2025-12-03	20.8900	21.7500	20.8100	21.7300	+5.281%	39,417	+103.728%
2025-12-02	20.6500	21.0059	20.2000	20.6400	0.000%	26,161	+114.486%
2025-12-01	21.1300	21.3752	20.5100	20.6400	-3.596%	31,220	+114.486%
2025-11-28	20.7400	21.4700	20.7400	21.4100	+3.630%	26,998	+106.773%
2025-11-26	20.1100	20.8800	20.1100	20.6600	+3.507%	60,858	+114.279%
2025-11-25	20.1300	20.1300	19.8900	19.9600	-0.845%	30,108	+121.794%
2025-11-24	19.8800	20.5000	19.8800	20.1300	+2.339%	24,994	+119.921%
2025-11-21	19.3700	20.1500	19.2215	19.6700	+1.549%	42,336	+125.064%
2025-11-20	19.5400	19.8800	19.0400	19.3700	+1.733%	32,564	+128.549%
2025-11-19	19.0000	19.1300	18.8200	19.0400	+1.601%	23,894	+132.511%
2025-11-18	19.0900	19.3700	18.6901	18.7400	-1.782%	21,535	+136.233%
2025-11-17	20.3800	20.6850	19.0800	19.0800	-6.333%	27,371	+132.023%
2025-11-14	20.0500	20.4200	19.8700	20.3700	+0.942%	31,238	+117.329%
2025-11-13	20.0500	20.4400	20.0500	20.1800	+0.950%	18,044	+119.376%
2025-11-12	19.7500	20.1416	19.7000	19.9900	+1.990%	19,221	+121.461%
2025-11-11	20.0000	20.7500	19.3657	19.6000	-1.210%	12,491	+125.867%
2025-11-10	19.6900	20.2050	19.4001	19.8400	+2.638%	25,989	+123.135%
2025-11-07	19.0100	19.5900	18.8800	19.3300	+0.730%	17,275	+129.022%
2025-11-06	18.9000	19.4310	18.0600	19.1900	-8.923%	105,430	+130.693%
2025-11-05	19.6599	21.1600	19.4155	21.0700	+5.826%	72,502	+110.109%
2025-11-04	20.7819	20.7819	19.6200	19.9100	-2.545%	29,255	+122.351%
2025-11-03	20.6900	20.9500	20.2600	20.4300	-0.969%	14,741	+116.691%
2025-10-31	20.4500	21.2200	20.4000	20.6300	+0.683%	11,880	+114.590%
2025-10-30	20.4000	20.8000	20.2859	20.4900	+0.196%	36,968	+116.057%
2025-10-29	20.8500	21.2663	20.2100	20.4500	-1.303%	31,269	+116.479%
2025-10-28	20.4700	20.9800	20.0001	20.7200	+1.221%	24,188	+113.658%
2025-10-27	20.6900	20.8500	20.4400	20.4700	-0.195%	26,684	+116.268%
2025-10-24	21.0900	21.3700	20.3000	20.5100	-1.725%	13,809	+115.846%
2025-10-23	20.5400	20.9500	20.5237	20.8700	+1.311%	17,620	+112.123%
2025-10-22	20.5500	20.8750	20.3350	20.6000	-0.339%	16,854	+114.903%
2025-10-21	20.7700	21.5040	20.6700	20.6700	-0.386%	22,885	+114.175%
2025-10-20	20.6405	20.7937	20.5000	20.7500	+2.672%	13,659	+113.349%
2025-10-17	20.1600	20.5399	20.0500	20.2100	-0.541%	18,025	+119.050%
2025-10-16	20.6000	20.7500	20.1800	20.3200	-1.359%	13,048	+117.864%
2025-10-15	20.5900	21.0300	20.4000	20.6000	+1.879%	18,700	+114.903%
2025-10-14	19.5900	20.5150	19.5900	20.2200	+1.813%	14,404	+118.942%
2025-10-13	19.6800	20.1940	19.5923	19.8600	+2.742%	16,463	+122.910%
2025-10-10	20.0500	20.4250	19.0500	19.3300	-3.639%	27,833	+129.022%
2025-10-09	20.2200	20.3600	20.0500	20.0600	-1.811%	17,334	+120.688%
2025-10-08	20.1600	20.6831	20.0900	20.4300	+1.591%	18,154	+116.691%
2025-10-07	20.8300	20.9600	20.0500	20.1100	-2.944%	32,869	+120.139%
2025-10-06	21.3850	21.3850	20.6600	20.7200	-0.766%	21,748	+113.658%
2025-10-03	21.0500	21.4450	20.8200	20.8800	-0.524%	9,607	+112.021%
2025-10-02	21.3100	21.3400	20.9500	20.9900	-1.778%	15,036	+110.910%
2025-10-01	21.0500	21.4900	21.0000	21.3700	+0.612%	15,017	+107.160%
2025-09-30	20.7300	21.5000	20.7300	21.2400	+2.361%	29,440	+108.427%
2025-09-29	20.9300	21.7750	20.6300	20.7500	-0.384%	53,815	+113.349%
2025-09-26	20.6000	22.7100	20.5050	20.8300	+1.363%	24,554	+112.530%
2025-09-25	20.4400	20.9575	20.3100	20.5500	-0.532%	15,535	+115.426%
2025-09-24	20.2000	20.8100	20.2000	20.6600	+2.786%	28,675	+114.279%
2025-09-23	20.8000	21.0900	20.0400	20.1000	-3.551%	53,220	+120.249%
2025-09-22	21.1500	21.5700	20.7200	20.8400	-3.384%	42,285	+112.428%
2025-09-19	22.9100	22.9100	21.5700	21.5700	-5.849%	109,331	+105.239%
2025-09-18	22.0000	22.9900	21.7900	22.9100	+5.333%	36,117	+93.234%
2025-09-17	21.6500	22.3000	21.6500	21.7500	+0.508%	31,779	+103.540%
2025-09-16	21.7500	21.7900	21.4600	21.6400	-0.688%	13,241	+104.575%
2025-09-15	21.6800	22.1999	21.6700	21.7900	+1.585%	13,889	+103.167%
2025-09-12	22.0500	22.1668	21.4500	21.4500	-3.335%	29,876	+106.387%
2025-09-11	21.7600	22.4400	21.7600	22.1900	+3.065%	29,098	+99.504%
2025-09-10	21.5300	21.8389	21.5300	21.5300	+0.326%	25,056	+105.620%
2025-09-09	21.2500	21.7200	21.2000	21.4600	+1.131%	40,792	+106.291%
2025-09-08	21.0100	21.3600	20.9000	21.2200	+0.808%	23,619	+108.624%
2025-09-05	20.5000	21.1800	20.3294	21.0500	+2.984%	46,108	+110.309%
2025-09-04	19.7200	20.4800	19.7000	20.4400	+4.020%	15,951	+116.585%
2025-09-03	19.8100	19.9400	19.4852	19.6500	-0.858%	55,691	+125.293%
2025-09-02	19.9500	20.0000	19.7550	19.8200	-1.881%	20,637	+123.360%
2025-08-29	20.2000	20.3050	19.9500	20.2000	+0.149%	46,163	+119.158%
2025-08-28	19.8500	20.7300	19.8000	20.1700	+2.751%	42,420	+119.484%
2025-08-27	19.6900	20.1200	19.6050	19.6300	+0.153%	10,717	+125.522%
2025-08-26	19.8150	19.8300	19.6000	19.6000	+0.823%	10,818	+125.867%
2025-08-25	19.9300	19.9300	19.2800	19.4400	-2.581%	10,597	+127.726%
2025-08-22	18.7000	20.1150	18.7000	19.9550	+7.516%	29,387	+121.849%
2025-08-21	18.7174	18.9133	18.2980	18.5600	-1.224%	19,852	+138.524%
2025-08-20	19.0900	20.2600	18.5901	18.7900	-1.675%	12,776	+135.604%
2025-08-19	19.2100	19.4600	19.0400	19.1100	-2.400%	14,021	+131.659%
2025-08-18	19.3500	19.7950	19.3500	19.5800	+1.084%	18,039	+126.098%
2025-08-15	20.5400	20.5400	19.0000	19.3700	-3.150%	116,190	+128.549%
2025-08-14	20.6250	20.6250	19.8800	20.0000	-1.720%	24,335	+121.350%
2025-08-13	19.5900	20.6000	19.5900	20.3500	+4.547%	36,598	+117.543%
2025-08-12	18.4400	19.5510	18.0654	19.4650	+7.009%	29,523	+127.434%
2025-08-11	17.9800	18.3130	17.8850	18.1900	+2.306%	26,746	+143.375%
2025-08-08	17.8300	18.8250	17.7700	17.7800	-1.222%	34,610	+148.988%
2025-08-07	17.0000	18.2950	16.6400	18.0000	+12.570%	59,087	+145.944%
2025-08-06	16.2700	16.2700	15.9900	15.9900	-2.202%	19,293	+176.861%
2025-08-05	16.4600	16.4950	16.0200	16.3500	+0.184%	21,950	+170.765%
2025-08-04	15.8600	16.4607	15.6700	16.3200	+4.884%	36,381	+171.262%
2025-08-01	16.1000	16.1000	15.5200	15.5600	-5.122%	32,334	+184.512%
2025-07-31	16.2900	16.7600	16.0000	16.4000	-0.666%	18,034	+169.939%
2025-07-30	17.0700	17.0700	16.2800	16.5100	-2.365%	26,837	+168.141%
2025-07-29	17.5400	17.5400	16.8739	16.9100	-2.367%	15,146	+161.798%
2025-07-28	17.6000	17.6068	17.2000	17.3200	-0.972%	13,514	+155.600%
2025-07-25	17.6800	17.6800	17.1200	17.4900	+0.807%	11,850	+153.116%
2025-07-24	17.8100	17.9000	17.3000	17.3500	-2.801%	27,150	+155.159%
2025-07-23	17.4500	17.9500	17.0569	17.8500	+3.960%	58,454	+148.011%
2025-07-22	16.8600	17.4900	16.7200	17.1700	+3.185%	48,015	+157.833%
2025-07-21	16.5500	16.9000	16.2600	16.6400	+0.910%	74,225	+166.046%
2025-07-18	17.8600	18.2300	16.4600	16.4900	-6.889%	41,431	+168.466%
2025-07-17	17.3600	17.9000	17.0534	17.7100	+2.370%	49,185	+149.972%
2025-07-16	17.3300	17.7200	16.7600	17.3000	+0.523%	49,816	+155.896%
2025-07-15	18.2000	18.4300	17.2000	17.2100	-5.336%	28,548	+157.234%
2025-07-14	18.4300	18.7150	18.0200	18.1800	-0.818%	16,864	+143.509%
2025-07-11	18.2600	18.9322	17.9840	18.3300	-0.972%	31,373	+141.517%
2025-07-10	18.6900	18.9400	18.4676	18.5100	-0.963%	19,122	+139.168%
2025-07-09	19.0068	19.0068	18.2950	18.6900	+0.809%	30,178	+136.865%
2025-07-08	18.3700	19.0050	18.3700	18.5400	+0.433%	30,255	+138.781%
2025-07-07	19.2500	19.7400	18.3000	18.4600	-3.954%	31,917	+139.816%
2025-07-03	18.9600	19.2706	18.8800	19.2200	+2.397%	17,162	+130.333%
2025-07-02	18.9950	19.1343	18.2601	18.7700	+2.568%	35,976	+135.855%
2025-07-01	17.9000	19.0000	17.7750	18.3000	+2.464%	45,308	+141.913%
2025-06-30	17.8900	18.4400	17.6600	17.8600	-0.279%	27,783	+147.872%
2025-06-27	18.0031	18.1500	17.5250	17.9100	+0.168%	91,638	+147.180%
2025-06-26	17.5100	18.3218	17.5000	17.8800	+1.591%	18,674	+147.595%
2025-06-25	17.6501	17.8500	17.3900	17.6000	-1.235%	19,272	+151.534%
2025-06-24	17.5000	17.9250	17.5000	17.8200	+1.193%	22,366	+148.429%
2025-06-23	17.3250	17.7916	17.0001	17.6100	+2.862%	24,400	+151.391%
2025-06-20	17.1200	18.3700	16.9200	17.1200	+1.422%	38,945	+158.586%
2025-06-18	17.1000	17.3400	16.8050	16.8800	-1.402%	34,450	+162.263%
2025-06-17	17.3000	17.8900	17.1000	17.1200	-2.450%	23,329	+158.586%
2025-06-16	17.5000	17.6600	17.3900	17.5500	+1.798%	13,885	+152.251%
2025-06-13	17.7000	17.8160	17.2400	17.2400	-4.222%	30,818	+156.787%
2025-06-12	18.1000	18.1800	17.8200	18.0000	-0.662%	24,600	+145.944%
2025-06-11	18.3600	18.5950	18.0000	18.1200	-0.494%	27,071	+144.316%
2025-06-10	17.7400	18.2900	17.7000	18.2100	+2.881%	28,118	+143.108%
2025-06-09	17.8200	18.1900	17.6500	17.7000	+0.085%	37,982	+150.113%
2025-06-06	18.0000	18.7400	17.4800	17.6850	+0.255%	23,552	+150.325%
2025-06-05	17.6500	17.8650	17.2700	17.6400	-0.170%	31,862	+150.964%
2025-06-04	17.7800	17.8147	17.4333	17.6700	-0.619%	33,504	+150.538%
2025-06-03	17.8000	18.0200	17.6001	17.7800	-0.224%	27,050	+148.988%
2025-06-02	18.2000	19.6377	17.8000	17.8200	-2.623%	29,025	+148.429%
2025-05-30	18.0100	18.5100	17.8100	18.3000	+1.385%	44,843	+141.913%
2025-05-29	18.0000	18.3700	17.8481	18.0500	-0.386%	29,511	+145.263%
2025-05-28	18.3500	18.3600	17.7700	18.1200	-0.984%	22,887	+144.316%
2025-05-27	18.4400	18.5900	18.0192	18.3000	+0.882%	32,296	+141.913%
2025-05-23	18.2400	18.6100	18.0000	18.1400	-2.787%	32,138	+144.046%
2025-05-22	18.9700	19.4142	18.5200	18.6600	-1.686%	31,863	+137.245%
2025-05-21	19.4400	19.4400	18.7800	18.9800	-3.753%	24,416	+133.246%
2025-05-20	20.1600	20.6400	19.7200	19.7200	-0.555%	18,333	+124.493%
2025-05-19	19.4700	20.0000	19.2600	19.8300	+0.711%	13,143	+123.248%
2025-05-16	19.6400	20.0000	19.3900	19.6900	+0.255%	29,473	+124.835%
2025-05-15	19.8400	20.0500	19.4800	19.6400	-0.305%	13,672	+125.407%
2025-05-14	19.7700	20.1990	19.0901	19.7000	-1.451%	35,241	+124.721%
2025-05-13	20.2500	20.5600	19.9800	19.9900	-0.050%	29,799	+121.461%
2025-05-12	20.4500	20.7200	19.7850	20.0000	+2.302%	59,230	+121.350%
2025-05-09	19.9000	20.3100	19.3900	19.5500	-0.837%	28,715	+126.445%
2025-05-08	19.5500	20.4600	19.3650	19.7150	+1.154%	20,050	+124.550%
2025-05-07	20.5400	20.5400	17.5800	19.4900	-7.805%	30,079	+127.142%
2025-05-06	20.9700	21.5300	20.9700	21.1400	-1.076%	34,136	+109.413%
2025-05-05	20.5400	21.5599	20.5400	21.3700	+3.688%	20,243	+107.160%
2025-05-02	20.5400	20.6200	20.1700	20.6100	+1.979%	8,834	+114.799%
2025-05-01	20.0700	20.5900	19.7500	20.2100	+1.507%	29,203	+119.050%
2025-04-30	19.4600	20.1599	19.0500	19.9100	+0.861%	24,016	+122.351%
2025-04-29	19.5000	19.9900	19.5000	19.7400	+1.595%	21,540	+124.265%
2025-04-28	19.4917	19.6900	18.9850	19.4300	+0.674%	26,525	+127.844%
2025-04-25	19.4700	19.5500	18.7300	19.3000	-1.480%	19,656	+129.378%
2025-04-24	18.9250	19.6000	18.5935	19.5900	+2.351%	21,698	+125.983%
2025-04-23	19.5800	19.7500	18.8150	19.1400	+0.737%	52,994	+131.296%
2025-04-22	18.4400	19.1700	18.2255	19.0000	+4.972%	21,490	+133.000%
2025-04-21	18.5900	18.5900	17.9000	18.1000	-3.723%	25,408	+144.586%
2025-04-17	18.2300	18.8500	18.1200	18.8000	+2.985%	22,513	+135.479%
2025-04-16	18.5200	18.8700	18.0000	18.2550	-1.537%	66,967	+142.509%
2025-04-15	19.0833	19.3400	18.5300	18.5400	-3.185%	41,702	+138.781%
2025-04-14	19.8400	19.8400	18.8000	19.1500	-1.744%	24,837	+131.175%
2025-04-11	19.2100	19.4900	18.5000	19.4900	+1.458%	18,695	+127.142%
2025-04-10	20.1300	20.1300	19.0200	19.2100	-6.109%	17,575	+130.453%
2025-04-09	18.2400	22.0400	18.2400	20.4600	+10.059%	31,942	+116.373%
2025-04-08	19.9900	20.1000	18.2300	18.5900	-3.328%	22,399	+138.139%
2025-04-07	19.0500	20.1950	18.4400	19.2300	-0.876%	27,021	+130.213%
2025-04-04	19.9000	19.9000	18.5440	19.4000	-4.339%	28,218	+128.196%
2025-04-03	21.4000	22.2900	20.1700	20.2800	-8.235%	19,034	+118.294%
2025-04-02	21.5400	22.1000	21.5300	22.1000	+1.516%	12,026	+100.317%
2025-04-01	21.5100	22.2000	21.5100	21.7700	+0.787%	12,507	+103.353%
2025-03-31	21.5100	22.0200	21.0000	21.6000	-0.872%	48,644	+104.954%
2025-03-28	22.1831	22.1831	21.5100	21.7900	-2.506%	34,246	+103.167%
2025-03-27	22.4200	22.7900	21.8450	22.3500	+1.637%	24,284	+98.076%
2025-03-26	22.3450	22.5900	21.7600	21.9900	-0.408%	22,615	+101.319%
2025-03-25	22.5500	22.9500	22.0800	22.0800	-2.603%	27,691	+100.498%
2025-03-24	22.0400	23.0311	22.0400	22.6700	+3.045%	14,013	+95.280%
2025-03-21	22.1700	22.9563	21.5100	22.0000	-1.917%	46,884	+101.227%
2025-03-20	22.3500	22.8225	22.1900	22.4300	-0.818%	15,136	+97.370%
2025-03-19	22.4600	23.0394	22.2700	22.6150	+3.312%	14,044	+95.755%
2025-03-18	21.7300	22.2200	21.5400	21.8900	+0.644%	27,308	+102.238%
2025-03-17	21.6700	21.9833	21.5200	21.7500	+1.022%	16,029	+103.540%
2025-03-14	21.2800	21.8350	21.2800	21.5300	+1.175%	12,861	+105.620%
2025-03-13	21.2000	22.4250	21.0000	21.2800	-0.328%	21,659	+108.036%

.dark-mode .Vrls34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vrls34{ color: #333333; background-color: white; border: 2px solid #333333; }PKOHPark-Ohio Holdings Corpstock NASDAQ

PKOH
Park-Ohio Holdings Corp
stock NASDAQ