Park-Ohio Holdings Corp. - Common Stock (PKOH)

Last Price41.41

Change+0.10 (0.25%)

NASDAQ· Last Trade: Aug 5th, 10:56 AM EDT

Historical Prices For Park-Ohio Holdings Corp. - Common Stock (PKOH)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	40.70	41.53	40.55	41.30	62,785	41.30
8/03/2026	40.44	41.46	40.23	40.36	99,596	40.36
7/31/2026	39.62	40.41	39.01	39.93	78,013	39.93
7/30/2026	38.81	39.84	38.81	39.45	68,348	39.33
7/29/2026	38.88	39.04	37.47	38.20	93,565	38.08
7/28/2026	39.16	39.73	38.35	39.15	91,416	39.03
7/27/2026	38.81	39.50	38.06	39.10	63,639	38.98
7/24/2026	38.44	39.31	38.18	38.47	39,386	38.35
7/23/2026	38.20	38.85	36.92	38.17	76,377	38.05
7/22/2026	38.95	39.69	38.59	38.59	55,846	38.47
7/21/2026	37.40	39.67	36.93	39.27	72,719	39.15
7/20/2026	38.01	38.30	37.26	37.51	48,353	37.39
7/17/2026	37.74	38.70	36.67	37.76	76,197	37.64
7/16/2026	37.32	39.07	37.32	38.44	72,558	38.32
7/15/2026	37.01	37.60	36.21	37.33	51,579	37.21
7/14/2026	36.58	37.70	36.50	36.89	50,419	36.77
7/13/2026	36.68	37.67	35.22	36.58	68,295	36.46
7/10/2026	35.73	36.66	35.06	36.24	136,080	36.13
7/09/2026	35.56	36.38	35.16	35.85	73,482	35.74
7/08/2026	35.22	35.80	34.69	35.39	65,677	35.28
7/07/2026	36.94	37.55	34.99	35.28	70,038	35.17
7/06/2026	36.42	37.75	33.76	37.15	91,506	37.03
7/02/2026	38.01	38.67	35.87	36.30	97,400	36.19
7/01/2026	38.36	38.95	37.45	37.91	80,587	37.79
6/30/2026	38.09	38.71	38.02	38.45	50,793	38.33
6/29/2026	38.98	39.05	37.62	38.22	116,369	38.10
6/26/2026	37.95	39.33	37.34	39.06	355,983	38.94
6/25/2026	36.61	38.44	36.61	38.28	98,724	38.16
6/24/2026	36.26	37.12	35.47	36.53	85,331	36.41
6/23/2026	35.98	36.88	35.61	36.42	113,224	36.31
6/22/2026	35.76	36.69	35.58	36.55	93,573	36.43
6/18/2026	35.40	36.61	35.05	36.00	152,691	35.89
6/17/2026	34.79	35.56	34.32	34.61	58,038	34.50
6/16/2026	34.65	35.49	34.56	34.61	46,825	34.50
6/15/2026	35.13	35.45	34.27	34.30	66,963	34.19
6/12/2026	34.12	35.53	33.80	34.73	64,589	34.62
6/11/2026	33.46	34.31	33.10	34.10	55,054	33.99
6/10/2026	33.64	33.92	32.72	32.97	48,613	32.87
6/09/2026	32.81	34.16	32.66	33.52	64,284	33.41
6/08/2026	32.49	33.50	32.38	32.72	80,085	32.62
6/05/2026	33.16	33.23	31.80	32.01	53,270	31.91
6/04/2026	32.57	33.23	32.28	33.13	67,498	33.02
6/03/2026	32.75	33.58	32.25	32.38	55,575	32.28
6/02/2026	32.22	33.40	32.22	33.39	53,461	33.28
6/01/2026	32.27	32.56	31.21	32.50	55,273	32.40
5/29/2026	0.00	33.31	32.41	32.56	47,863	32.46
5/28/2026	32.99	33.44	32.32	33.31	42,291	33.20
5/27/2026	33.41	35.01	32.74	33.40	74,498	33.29
5/26/2026	31.49	33.40	31.49	33.17	94,898	33.06
5/22/2026	30.50	31.27	30.05	31.15	131,037	31.05
5/21/2026	29.76	30.96	29.34	30.31	131,896	30.21
5/20/2026	28.81	30.05	28.64	29.88	89,260	29.79
5/19/2026	29.60	29.60	28.59	28.81	45,954	28.72
5/18/2026	30.65	31.25	29.40	29.71	60,525	29.62
5/15/2026	30.40	30.86	29.27	30.62	82,580	30.52
5/14/2026	29.98	31.00	29.89	30.84	45,300	30.74
5/13/2026	29.43	30.31	29.32	30.07	138,633	29.97
5/12/2026	30.49	31.05	28.82	29.64	84,473	29.55
5/11/2026	30.96	31.16	30.02	30.77	87,043	30.67
5/08/2026	30.49	31.92	29.90	30.82	115,045	30.72
5/07/2026	29.99	31.68	29.53	30.84	176,884	30.74
5/06/2026	29.85	30.41	28.71	30.24	72,972	30.14
5/05/2026	29.03	29.93	28.96	29.54	44,466	29.45