Skip to main content

Park Ohio Holdings Corp (NQ: PKOH )

28.61 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.86 29.27 28.54 28.61 19,098 -0.01(-0.03%)
Jul 18, 2024 28.58 29.85 28.34 28.62 41,665 -0.25(-0.87%)
Jul 17, 2024 27.73 29.11 27.55 28.87 64,024 +1.03(+3.70%)
Jul 16, 2024 26.18 27.99 26.18 27.84 47,077 +1.60(+6.10%)
Jul 15, 2024 25.17 26.57 25.17 26.24 46,295 +1.30(+5.21%)
Jul 12, 2024 24.28 25.02 23.93 24.94 48,850 +1.08(+4.53%)
Jul 11, 2024 23.65 23.90 22.83 23.86 82,853 +0.69(+2.98%)
Jul 10, 2024 22.74 23.48 22.74 23.17 23,953 +0.30(+1.31%)
Jul 09, 2024 24.30 24.30 22.82 22.87 39,080 -1.50(-6.16%)
Jul 08, 2024 24.45 24.78 23.98 24.37 20,038 -0.04(-0.16%)
Jul 05, 2024 25.05 25.05 24.24 24.41 44,137 -0.74(-2.94%)
Jul 03, 2024 25.19 25.22 25.15 25.15 3,230 +0.15(+0.60%)
Jul 02, 2024 24.91 25.40 24.91 25.00 8,724 +0.03(+0.12%)
Jul 01, 2024 25.86 25.86 24.94 24.97 21,555 -0.92(-3.55%)
Jun 28, 2024 25.32 25.92 24.98 25.89 101,877 +0.81(+3.23%)
Jun 27, 2024 25.29 25.43 24.83 25.08 7,650 -0.25(-0.99%)
Jun 26, 2024 25.15 25.58 24.90 25.33 24,134 -0.07(-0.28%)
Jun 25, 2024 25.32 25.57 25.28 25.40 12,817 -0.06(-0.24%)
Jun 24, 2024 24.97 25.72 24.97 25.46 16,647 +0.38(+1.52%)
Jun 21, 2024 25.04 25.12 24.76 25.08 50,730 +0.03(+0.12%)
Jun 20, 2024 25.01 25.30 24.83 25.05 20,414 -0.18(-0.71%)
Jun 18, 2024 24.91 25.51 24.80 25.23 25,863 +0.03(+0.12%)
Jun 17, 2024 24.88 25.52 24.40 25.20 31,622 +0.01(+0.04%)
Jun 14, 2024 25.83 25.83 25.01 25.19 12,057 -0.83(-3.19%)
Jun 13, 2024 25.66 26.02 25.40 26.02 12,949 +0.13(+0.50%)
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%)
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.