Park Ohio Holdings Corp (PKOH) Historical Stock Data
32.00 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKOH is up 0.23% a day on average. There have been 15 days where Park Ohio Holdings Corp closed green and 15 days where PKOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.73 | 32.00 | ↑$0.27 (0.85%) | 31.61 | 32.22 | 41.60K |
| 2024-11-19 | 29.27 | 31.99 | ↑$2.72 (9.29%) | 29.25 | 32.21 | 92.87K |
| 2024-11-18 | 32.50 | 31.93 | ↓$0.57 (-1.75%) | 31.80 | 32.50 | 36.60K |
| 2024-11-15 | 33.12 | 32.19 | ↓$0.93 (-2.81%) | 32.13 | 33.12 | 42.35K |
| 2024-11-14 | 32.70 | 33.00 | ↑$0.30 (0.92%) | 32.48 | 33.22 | 44.75K |
| 2024-11-13 | 32.52 | 32.81 | ↑$0.29 (0.89%) | 32.52 | 33.15 | 41.66K |
| 2024-11-12 | 33.20 | 32.57 | ↓$0.63 (-1.88%) | 32.34 | 33.63 | 39.04K |
| 2024-11-11 | 32.72 | 33.48 | ↑$0.76 (2.32%) | 32.72 | 33.71 | 30.56K |
| 2024-11-08 | 31.57 | 32.48 | ↑$0.91 (2.87%) | 31.57 | 32.74 | 26.24K |
| 2024-11-07 | 34.50 | 32.01 | ↓$2.49 (-7.22%) | 31.27 | 34.50 | 52.69K |
| 2024-11-06 | 31.00 | 33.39 | ↑$2.39 (7.71%) | 30.88 | 33.40 | 86.37K |
| 2024-11-05 | 28.49 | 29.02 | ↑$0.53 (1.86%) | 28.43 | 29.06 | 50.24K |
| 2024-11-04 | 29.13 | 28.49 | ↓$0.64 (-2.20%) | 28.30 | 29.13 | 15.83K |
| 2024-11-01 | 28.47 | 28.24 | ↓$0.23 (-0.81%) | 27.96 | 29.25 | 26.28K |
| 2024-10-31 | 29.89 | 28.47 | ↓$1.42 (-4.75%) | 28.45 | 29.89 | 39.88K |
| 2024-10-30 | 29.71 | 29.73 | ↑$0.02 (0.07%) | 29.33 | 30.05 | 17.58K |
| 2024-10-29 | 29.20 | 29.64 | ↑$0.44 (1.51%) | 29.04 | 29.90 | 19.78K |
| 2024-10-28 | 28.71 | 29.10 | ↑$0.39 (1.36%) | 28.71 | 29.42 | 21.79K |
| 2024-10-25 | 28.85 | 28.60 | ↓$0.25 (-0.87%) | 28.43 | 29.03 | 24.39K |
| 2024-10-24 | 28.81 | 28.63 | ↓$0.18 (-0.61%) | 28.60 | 28.81 | 15.44K |
| 2024-10-23 | 29.31 | 29.12 | ↓$0.19 (-0.65%) | 28.80 | 29.31 | 15.33K |
| 2024-10-22 | 29.76 | 29.44 | ↓$0.32 (-1.08%) | 29.30 | 29.77 | 11.75K |
| 2024-10-21 | 29.75 | 29.58 | ↓$0.17 (-0.57%) | 29.42 | 29.84 | 21.13K |
| 2024-10-18 | 30.88 | 30.11 | ↓$0.77 (-2.49%) | 30.03 | 30.88 | 9.95K |
| 2024-10-17 | 30.45 | 30.79 | ↑$0.34 (1.12%) | 30.12 | 30.87 | 14.91K |
| 2024-10-16 | 30.20 | 30.67 | ↑$0.47 (1.56%) | 30.20 | 30.75 | 16.47K |
| 2024-10-15 | 29.72 | 29.79 | ↑$0.07 (0.24%) | 29.71 | 30.33 | 27.57K |
| 2024-10-14 | 29.83 | 29.79 | ↓$0.04 (-0.13%) | 29.74 | 29.89 | 8.39K |
| 2024-10-11 | 28.93 | 29.60 | ↑$0.68 (2.33%) | 28.93 | 29.66 | 34.93K |
| 2024-10-10 | 28.88 | 28.85 | ↓$0.03 (-0.10%) | 28.77 | 29.01 | 13.66K |
Create an account or log in to view more rows.
$PKOH power hour will be fucking crazy
$PKOH R-E-L-A-X Green is coming
$PKOH HOLDING STRONG FOR ALL OF YOU
$PKOH I'm not afraid.
I'm long
And I'm strong..........
$PKOH bounce it!!
$PKOH they don’t want us to shine… But we gon shine…
$PKOH market starting to dump
$PKOH just bought a half position.
$PKOH She's gettin' ready to...
$PKOH we need one good push to moon this.