Skip to main content

Park Ohio Holdings Cp (NQ: PKOH )

25.89 +0.32 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 25.69 26.30 25.69 25.89 32,956 +0.32(+1.25%)
Jun 11, 2024 24.37 25.75 24.17 25.57 33,945 +1.43(+5.92%)
Jun 10, 2024 23.98 24.69 23.87 24.14 43,970 +0.17(+0.71%)
Jun 07, 2024 23.32 24.23 23.32 23.97 38,079 +0.36(+1.52%)
Jun 06, 2024 24.68 25.25 22.91 23.61 63,457 -1.42(-5.67%)
Jun 05, 2024 24.92 25.15 24.34 25.03 11,083 +0.11(+0.44%)
Jun 04, 2024 25.58 25.58 24.89 24.92 14,609 -0.54(-2.12%)
Jun 03, 2024 26.37 26.79 25.45 25.46 15,685 -0.69(-2.64%)
May 31, 2024 26.39 26.39 25.98 26.15 13,558 +0.14(+0.54%)
May 30, 2024 25.88 26.20 25.54 26.01 32,210 +0.47(+1.84%)
May 29, 2024 25.45 25.78 25.45 25.54 14,937 -0.54(-2.07%)
May 28, 2024 26.02 26.71 25.93 26.08 17,977 +0.06(+0.23%)
May 24, 2024 25.90 26.57 25.90 26.02 13,724 +0.11(+0.42%)
May 23, 2024 26.06 26.06 25.66 25.91 20,219 -0.50(-1.89%)
May 22, 2024 26.63 26.81 26.15 26.41 24,083 -0.24(-0.90%)
May 21, 2024 26.54 26.84 26.52 26.65 11,838 +0.46(+1.76%)
May 20, 2024 27.13 27.17 26.17 26.19 20,480 -0.78(-2.89%)
May 17, 2024 27.35 27.37 26.86 26.97 15,259 -0.23(-0.85%)
May 16, 2024 26.26 27.20 26.26 27.20 24,764 +0.78(+2.95%)
May 15, 2024 26.42 26.80 25.96 26.42 30,516 +0.44(+1.69%)
May 14, 2024 26.80 27.04 25.93 25.98 35,552 -0.37(-1.40%)
May 13, 2024 27.28 27.65 26.35 26.35 20,301 -0.76(-2.80%)
May 10, 2024 26.38 27.12 25.76 27.11 22,962 +0.95(+3.63%)
May 09, 2024 25.97 26.26 25.91 26.16 15,670 +0.19(+0.73%)
May 08, 2024 26.18 26.18 25.76 25.97 15,181 +0.12(+0.46%)
May 07, 2024 25.41 26.46 25.41 25.85 16,794 +0.25(+0.98%)
May 06, 2024 26.47 26.80 25.45 25.60 39,946 -0.47(-1.80%)
May 03, 2024 27.00 27.00 25.68 26.07 12,158 -0.46(-1.73%)
May 02, 2024 26.09 26.89 26.08 26.53 22,769 +0.76(+2.93%)
May 01, 2024 25.81 26.19 24.93 25.77 28,458 +0.37(+1.45%)
Apr 30, 2024 24.44 25.90 23.98 25.41 37,697 +0.97(+3.95%)
Apr 29, 2024 24.23 24.62 24.04 24.44 17,748 +0.47(+1.95%)
Apr 26, 2024 23.56 23.99 23.43 23.97 12,783 +0.70(+2.99%)
Apr 25, 2024 23.40 23.64 23.15 23.28 28,587 -0.57(-2.38%)
Apr 24, 2024 23.87 23.87 23.31 23.84 16,929 +0.05(+0.21%)
Apr 23, 2024 23.84 23.98 23.65 23.79 6,451 +0.36(+1.53%)
Apr 22, 2024 24.22 24.22 23.29 23.44 24,553 -0.35(-1.46%)
Apr 19, 2024 22.89 23.79 22.89 23.78 15,103 +0.82(+3.55%)
Apr 18, 2024 23.52 23.54 22.90 22.97 22,687 -0.23(-0.99%)
Apr 17, 2024 24.80 24.80 23.20 23.20 13,873 -0.83(-3.44%)
Apr 16, 2024 24.17 24.21 23.65 24.02 12,716 -0.22(-0.90%)
Apr 15, 2024 25.14 25.14 24.24 24.24 13,552 -0.91(-3.60%)
Apr 12, 2024 25.37 26.24 25.14 25.15 9,835 -0.27(-1.06%)
Apr 11, 2024 25.48 25.48 25.02 25.42 14,577 -0.06(-0.23%)
Apr 10, 2024 24.88 25.82 24.88 25.48 26,678 +0.02(+0.08%)
Apr 09, 2024 26.02 26.11 25.16 25.46 26,160 -0.60(-2.29%)
Apr 08, 2024 25.64 26.16 25.49 26.05 30,829 +0.33(+1.28%)
Apr 05, 2024 26.18 26.18 25.54 25.73 10,901 -0.14(-0.54%)
Apr 04, 2024 26.03 26.53 25.23 25.86 26,838 -0.02(-0.08%)
Apr 03, 2024 25.57 26.34 25.57 25.88 11,532 +0.15(+0.58%)
Apr 02, 2024 26.55 26.81 25.72 25.74 21,909 -0.61(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.