Park Ohio Holdings Corp (PKOH) Historical Stock Data
19.23 ↓0.17 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKOH is down -0.35% a day on average. There have been 16 days where Park Ohio Holdings Corp closed green and 14 days where PKOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 19.05 | 19.23 | ↑$0.18 (0.94%) | 18.44 | 20.20 | 27.02K |
| 2025-04-04 | 19.90 | 19.40 | ↓$0.50 (-2.51%) | 18.54 | 19.90 | 28.22K |
| 2025-04-03 | 21.40 | 20.28 | ↓$1.12 (-5.23%) | 20.17 | 22.29 | 19.03K |
| 2025-04-02 | 21.54 | 22.10 | ↑$0.56 (2.60%) | 21.53 | 22.10 | 12.03K |
| 2025-04-01 | 21.51 | 21.77 | ↑$0.26 (1.21%) | 21.51 | 22.20 | 12.51K |
| 2025-03-31 | 21.51 | 21.60 | ↑$0.09 (0.42%) | 21.00 | 22.02 | 48.64K |
| 2025-03-28 | 22.18 | 21.79 | ↓$0.39 (-1.77%) | 21.51 | 22.18 | 34.25K |
| 2025-03-27 | 22.42 | 22.35 | ↓$0.07 (-0.31%) | 21.85 | 22.79 | 24.28K |
| 2025-03-26 | 22.35 | 21.99 | ↓$0.36 (-1.59%) | 21.76 | 22.59 | 22.62K |
| 2025-03-25 | 22.55 | 22.08 | ↓$0.47 (-2.08%) | 22.08 | 22.95 | 28.24K |
| 2025-03-24 | 22.04 | 22.67 | ↑$0.63 (2.86%) | 22.04 | 23.03 | 14.01K |
| 2025-03-21 | 22.17 | 22.00 | ↓$0.17 (-0.77%) | 21.51 | 22.96 | 62.19K |
| 2025-03-20 | 22.35 | 22.43 | ↑$0.08 (0.36%) | 22.19 | 22.82 | 15.26K |
| 2025-03-19 | 22.46 | 22.62 | ↑$0.15 (0.69%) | 22.27 | 23.04 | 14.04K |
| 2025-03-18 | 21.73 | 21.89 | ↑$0.16 (0.74%) | 21.54 | 22.22 | 29.01K |
| 2025-03-17 | 21.67 | 21.75 | ↑$0.08 (0.37%) | 21.52 | 21.98 | 16.53K |
| 2025-03-14 | 21.28 | 21.53 | ↑$0.25 (1.17%) | 21.28 | 21.84 | 13.06K |
| 2025-03-13 | 21.20 | 21.28 | ↑$0.08 (0.38%) | 21.00 | 22.43 | 21.85K |
| 2025-03-12 | 22.28 | 21.35 | ↓$0.93 (-4.17%) | 21.06 | 22.70 | 56.94K |
| 2025-03-11 | 22.92 | 22.27 | ↓$0.65 (-2.84%) | 22.02 | 22.95 | 42.11K |
| 2025-03-10 | 23.58 | 22.91 | ↓$0.67 (-2.84%) | 22.57 | 23.58 | 18.63K |
| 2025-03-07 | 23.32 | 24.03 | ↑$0.71 (3.04%) | 23.32 | 24.21 | 16.42K |
| 2025-03-06 | 22.84 | 23.62 | ↑$0.78 (3.42%) | 22.44 | 24.03 | 26.20K |
| 2025-03-05 | 23.16 | 22.80 | ↓$0.36 (-1.55%) | 22.43 | 23.25 | 16.03K |
| 2025-03-04 | 23.48 | 22.90 | ↓$0.58 (-2.47%) | 22.90 | 23.48 | 14.10K |
| 2025-03-03 | 24.20 | 23.63 | ↓$0.57 (-2.36%) | 23.38 | 24.40 | 41.03K |
| 2025-02-28 | 24.00 | 24.20 | ↑$0.20 (0.83%) | 23.56 | 24.20 | 18.03K |
| 2025-02-27 | 24.18 | 23.79 | ↓$0.39 (-1.61%) | 23.79 | 24.31 | 10.57K |
| 2025-02-26 | 24.16 | 24.33 | ↑$0.17 (0.70%) | 24.10 | 24.48 | 19.95K |
| 2025-02-25 | 23.65 | 24.06 | ↑$0.41 (1.73%) | 23.50 | 24.21 | 19.85K |
Create an account or log in to view more rows.
$PKOH Getting ready for market open.
$PKOH must buyyy
$PKOH HERE WE GO
$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