NasdaqGS - Delayed Quote USD

Park-Ohio Holdings Corp. (PKOH)

23.90 +0.82 (+3.55%)
At close: April 19 at 4:00 PM EDT
23.87 -0.03 (-0.13%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.00 23.90 23.00 23.90 23.90 14,593
Apr 18, 2024 23.63 23.66 23.01 23.08 23.08 22,600
Apr 17, 2024 24.92 24.92 23.31 23.31 23.31 13,800
Apr 16, 2024 24.29 24.33 23.76 24.14 24.14 12,700
Apr 15, 2024 25.26 25.26 24.36 24.36 24.36 13,500
Apr 12, 2024 25.49 26.37 25.27 25.27 25.27 9,800
Apr 11, 2024 25.60 25.60 25.14 25.54 25.54 14,500
Apr 10, 2024 25.00 25.95 25.00 25.60 25.60 26,600
Apr 9, 2024 26.15 26.24 25.28 25.58 25.58 26,000
Apr 8, 2024 25.76 26.29 25.61 26.18 26.18 30,700
Apr 5, 2024 26.31 26.31 25.66 25.85 25.85 10,800
Apr 4, 2024 26.16 26.66 25.35 25.99 25.99 26,700
Apr 3, 2024 25.69 26.47 25.69 26.01 26.01 11,500
Apr 2, 2024 26.68 26.94 25.84 25.86 25.86 21,800
Apr 1, 2024 26.99 27.00 25.97 26.47 26.47 29,000
Mar 28, 2024 26.61 26.87 26.47 26.68 26.68 10,400
Mar 27, 2024 26.32 26.49 25.78 26.47 26.47 12,800
Mar 26, 2024 26.52 26.52 25.37 25.81 25.81 16,100
Mar 25, 2024 25.75 26.70 25.59 26.20 26.20 26,400
Mar 22, 2024 27.75 27.75 25.54 25.66 25.66 29,900
Mar 21, 2024 27.02 27.80 26.48 27.66 27.66 23,800
Mar 20, 2024 26.05 27.01 25.95 26.98 26.98 18,800
Mar 19, 2024 25.82 26.43 25.80 26.23 26.23 22,800
Mar 18, 2024 26.01 26.53 25.88 26.03 26.03 22,000
Mar 15, 2024 24.28 26.04 24.28 26.02 26.02 83,200
Mar 14, 2024 24.67 25.16 24.53 24.70 24.70 14,000
Mar 13, 2024 24.25 25.16 24.25 25.01 25.01 28,800
Mar 12, 2024 24.15 24.34 23.98 24.21 24.21 13,500
Mar 11, 2024 23.41 24.22 23.41 24.22 24.22 49,900
Mar 8, 2024 23.88 23.95 23.13 23.70 23.70 20,200
Mar 7, 2024 24.00 24.00 23.06 23.56 23.56 47,200
Mar 6, 2024 26.35 26.35 23.50 24.07 24.07 47,000
Mar 5, 2024 26.65 26.78 25.86 25.86 25.86 10,500
Mar 4, 2024 26.77 27.38 26.39 26.51 26.51 16,400
Mar 1, 2024 27.38 27.38 26.25 26.49 26.49 15,300
Feb 29, 2024 26.84 27.38 26.73 26.86 26.86 16,000
Feb 28, 2024 26.37 27.87 25.51 26.30 26.30 37,800
Feb 27, 2024 25.97 26.83 25.97 26.36 26.36 28,200
Feb 26, 2024 25.03 26.00 25.03 25.85 25.85 20,600
Feb 23, 2024 24.83 25.15 24.67 25.03 25.03 16,700
Feb 22, 2024 24.51 24.96 24.41 24.72 24.72 17,700
Feb 21, 2024 24.10 24.57 23.91 24.57 24.57 14,100
Feb 20, 2024 25.40 25.46 24.19 24.27 24.27 24,500
Feb 16, 2024 25.45 25.68 25.04 25.13 25.13 18,500
Feb 15, 2024 25.09 25.56 24.51 25.55 25.55 17,700
Feb 14, 2024 24.20 24.80 24.09 24.51 24.51 15,300
Feb 13, 2024 23.90 24.12 23.18 23.36 23.36 48,400
Feb 12, 2024 24.02 25.06 24.02 24.59 24.59 22,200
Feb 9, 2024 24.23 24.35 23.91 24.18 24.18 16,000
Feb 8, 2024 0.13 Dividend
Feb 8, 2024 23.92 24.60 23.83 24.40 24.40 19,400
Feb 7, 2024 24.69 24.69 23.73 23.87 23.75 17,100
Feb 6, 2024 23.90 24.03 23.48 24.01 23.88 18,100
Feb 5, 2024 24.81 24.81 23.85 24.03 23.90 20,400
Feb 2, 2024 25.21 25.44 25.03 25.04 24.91 15,000
Feb 1, 2024 24.65 25.75 24.65 25.48 25.35 17,700
Jan 31, 2024 25.55 25.61 24.74 24.74 24.61 45,200
Jan 30, 2024 25.76 26.35 25.42 25.61 25.48 11,200
Jan 29, 2024 25.32 25.82 25.32 25.80 25.66 10,800
Jan 26, 2024 26.45 26.45 24.78 25.50 25.37 26,400
Jan 25, 2024 26.12 26.35 25.89 26.35 26.21 16,100
Jan 24, 2024 25.87 25.89 25.60 25.75 25.62 18,000
Jan 23, 2024 26.30 26.65 25.67 25.69 25.56 25,800
Jan 22, 2024 25.37 26.29 25.37 26.14 26.00 26,400
Jan 19, 2024 25.43 25.83 25.03 25.37 25.24 30,400
Jan 18, 2024 25.29 25.58 25.09 25.16 25.03 26,200
Jan 17, 2024 24.68 25.27 24.50 25.27 25.14 19,900
Jan 16, 2024 25.19 25.32 24.92 25.03 24.90 24,200
Jan 12, 2024 25.54 25.59 25.17 25.48 25.35 20,400
Jan 11, 2024 25.66 25.69 25.00 25.16 25.03 36,100
Jan 10, 2024 25.11 25.95 25.06 25.66 25.53 23,700
Jan 9, 2024 25.04 25.70 24.68 25.24 25.11 24,600
Jan 8, 2024 25.80 25.80 25.11 25.38 25.25 40,300
Jan 5, 2024 25.26 25.90 25.26 25.78 25.64 53,300
Jan 4, 2024 26.32 26.98 25.36 25.47 25.34 35,900
Jan 3, 2024 26.16 26.26 25.52 26.08 25.94 42,800
Jan 2, 2024 27.08 27.20 24.68 26.10 25.96 49,200
Dec 29, 2023 26.85 27.29 26.63 26.96 26.82 31,300
Dec 28, 2023 26.67 27.23 26.57 26.84 26.70 27,600
Dec 27, 2023 26.47 27.16 26.35 26.90 26.76 27,600
Dec 26, 2023 26.55 26.96 25.65 26.81 26.67 26,700
Dec 22, 2023 26.58 26.90 26.26 26.65 26.51 27,400
Dec 21, 2023 26.40 26.75 26.00 26.70 26.56 40,000
Dec 20, 2023 25.50 26.42 25.38 25.93 25.79 65,800
Dec 19, 2023 24.60 25.47 24.60 25.46 25.33 33,300
Dec 18, 2023 25.36 25.43 24.52 24.60 24.47 44,200
Dec 15, 2023 24.80 25.30 24.43 25.05 24.92 126,200
Dec 14, 2023 24.95 25.43 24.41 24.52 24.39 39,000
Dec 13, 2023 24.14 24.69 24.00 24.65 24.52 53,400
Dec 12, 2023 24.03 24.49 23.71 23.81 23.69 26,900
Dec 11, 2023 23.40 24.06 23.06 24.03 23.90 36,700
Dec 8, 2023 23.75 24.11 23.06 23.23 23.11 61,900
Dec 7, 2023 23.63 23.90 23.49 23.72 23.60 27,200
Dec 6, 2023 23.63 24.15 23.25 23.40 23.28 49,600
Dec 5, 2023 22.76 23.57 22.64 23.30 23.18 50,200
Dec 4, 2023 24.10 24.52 23.47 23.53 23.41 30,000
Dec 1, 2023 22.93 24.14 22.58 24.10 23.97 42,200
Nov 30, 2023 22.96 23.45 22.52 22.77 22.65 43,400
Nov 29, 2023 22.89 23.18 22.82 23.14 23.02 18,300
Nov 28, 2023 23.07 23.56 22.82 22.90 22.78 33,100
Nov 27, 2023 23.51 23.51 22.78 23.20 23.08 50,200
Nov 24, 2023 22.85 23.16 22.72 23.13 23.01 22,500
Nov 22, 2023 22.98 23.30 22.32 22.64 22.52 55,000
Nov 21, 2023 22.90 23.32 22.80 22.98 22.86 33,800
Nov 20, 2023 23.38 23.63 22.87 23.10 22.98 46,200
Nov 17, 2023 23.04 23.93 22.78 23.09 22.97 72,900
Nov 16, 2023 0.13 Dividend
Nov 16, 2023 23.28 23.28 22.88 23.16 23.04 36,700
Nov 15, 2023 24.47 24.47 23.40 23.56 23.31 31,800
Nov 14, 2023 24.50 24.77 24.20 24.55 24.29 64,300
Nov 13, 2023 23.91 24.03 23.41 23.75 23.50 78,800
Nov 10, 2023 24.14 24.41 23.72 23.92 23.67 87,100
Nov 9, 2023 24.72 25.00 24.15 24.26 24.00 49,100
Nov 8, 2023 25.56 25.56 24.33 24.49 24.23 35,400
Nov 7, 2023 25.49 26.03 25.09 25.34 25.07 29,800
Nov 6, 2023 25.05 25.47 24.11 25.45 25.18 71,200
Nov 3, 2023 28.79 28.79 25.21 25.35 25.08 63,300
Nov 2, 2023 24.20 28.00 23.85 27.85 27.56 126,900
Nov 1, 2023 22.36 23.24 22.28 22.96 22.72 37,600
Oct 31, 2023 22.80 23.04 22.54 22.68 22.44 21,900
Oct 30, 2023 22.29 23.02 22.03 22.94 22.70 32,500
Oct 27, 2023 22.56 22.66 21.96 22.05 21.82 26,600
Oct 26, 2023 22.50 23.23 22.21 22.38 22.14 32,500
Oct 25, 2023 22.39 23.01 22.27 22.58 22.34 44,700
Oct 24, 2023 22.28 22.61 21.93 22.31 22.08 36,400
Oct 23, 2023 23.55 23.55 22.11 22.28 22.05 28,900
Oct 20, 2023 23.33 23.88 23.14 23.46 23.21 31,600
Oct 19, 2023 23.99 24.30 23.12 23.40 23.15 37,900
Oct 18, 2023 24.30 24.35 23.53 23.85 23.60 40,300
Oct 17, 2023 23.22 24.60 22.68 24.24 23.99 55,800
Oct 16, 2023 23.30 23.70 23.00 23.45 23.20 44,900
Oct 13, 2023 22.61 23.66 22.49 23.12 22.88 71,300
Oct 12, 2023 22.30 22.82 22.00 22.69 22.45 65,200
Oct 11, 2023 21.46 22.29 21.13 22.25 22.02 49,300
Oct 10, 2023 20.63 21.52 20.63 21.46 21.23 66,800
Oct 9, 2023 19.96 20.50 19.96 20.50 20.28 18,100
Oct 6, 2023 19.41 20.33 19.34 20.19 19.98 38,400
Oct 5, 2023 20.34 20.34 19.48 19.49 19.29 40,000
Oct 4, 2023 20.01 20.18 19.61 20.07 19.86 76,000
Oct 3, 2023 20.39 20.39 19.77 19.88 19.67 31,300
Oct 2, 2023 19.95 20.51 19.90 20.49 20.27 35,400
Sep 29, 2023 20.83 20.83 19.60 19.91 19.70 37,500
Sep 28, 2023 20.18 20.82 20.18 20.64 20.42 28,100
Sep 27, 2023 20.30 20.93 20.00 20.05 19.84 36,200
Sep 26, 2023 19.94 20.32 19.77 20.09 19.88 40,800
Sep 25, 2023 20.03 20.14 19.25 19.88 19.67 47,400
Sep 22, 2023 19.25 20.08 19.25 19.98 19.77 36,500
Sep 21, 2023 19.34 19.54 19.18 19.31 19.11 23,200
Sep 20, 2023 19.22 19.82 19.00 19.35 19.15 30,600
Sep 19, 2023 19.20 20.00 18.89 18.99 18.79 52,800
Sep 18, 2023 19.14 19.44 18.50 19.11 18.91 92,500
Sep 15, 2023 18.25 18.37 17.75 18.25 18.06 65,700
Sep 14, 2023 17.60 18.30 17.60 18.26 18.07 28,200
Sep 13, 2023 18.00 18.00 17.41 17.53 17.35 26,400
Sep 12, 2023 17.92 18.20 17.90 18.02 17.83 15,400
Sep 11, 2023 18.40 18.40 17.82 17.94 17.75 21,400
Sep 8, 2023 18.30 18.45 18.28 18.35 18.16 22,400
Sep 7, 2023 18.01 18.39 17.61 18.31 18.12 70,800
Sep 6, 2023 18.38 18.38 17.74 18.11 17.92 36,200
Sep 5, 2023 18.96 18.96 18.28 18.29 18.10 24,600
Sep 1, 2023 18.79 19.30 18.71 19.11 18.91 23,700
Aug 31, 2023 18.89 19.29 18.61 18.71 18.51 22,000
Aug 30, 2023 18.32 19.11 18.32 18.96 18.76 45,200
Aug 29, 2023 18.54 18.83 18.08 18.23 18.04 28,100
Aug 28, 2023 18.66 18.96 18.66 18.86 18.66 34,400
Aug 25, 2023 18.58 18.74 18.44 18.67 18.47 17,900
Aug 24, 2023 18.73 19.04 18.55 18.59 18.39 19,200
Aug 23, 2023 18.79 19.04 18.68 18.87 18.67 21,200
Aug 22, 2023 18.61 19.04 18.43 18.87 18.67 25,400
Aug 21, 2023 19.25 19.27 18.46 18.54 18.35 36,500
Aug 18, 2023 18.69 19.41 18.69 19.20 19.00 50,400
Aug 17, 2023 19.02 19.08 18.62 18.86 18.66 22,800
Aug 16, 2023 18.76 19.06 18.32 18.75 18.55 21,600
Aug 15, 2023 18.53 19.13 18.53 18.78 18.58 38,500
Aug 14, 2023 18.22 18.69 18.10 18.66 18.46 25,700
Aug 11, 2023 18.28 18.51 18.15 18.28 18.09 52,400
Aug 10, 2023 18.66 18.75 18.35 18.41 18.22 34,300
Aug 9, 2023 18.95 19.00 18.52 18.57 18.37 65,100
Aug 8, 2023 18.16 19.18 18.16 18.99 18.79 49,900
Aug 7, 2023 18.65 18.77 18.18 18.21 18.02 45,400
Aug 4, 2023 19.30 19.41 18.26 18.53 18.34 61,800
Aug 3, 2023 0.13 Dividend
Aug 3, 2023 19.78 19.78 19.11 19.42 19.22 38,500
Aug 2, 2023 19.64 19.78 19.20 19.67 19.34 37,200
Aug 1, 2023 19.18 19.68 18.94 19.61 19.28 37,900
Jul 31, 2023 19.23 19.43 19.16 19.27 18.95 39,800
Jul 28, 2023 18.94 19.42 18.84 19.30 18.98 31,800
Jul 27, 2023 19.25 19.25 18.55 18.66 18.35 29,800
Jul 26, 2023 18.32 19.22 18.32 19.13 18.81 37,900
Jul 25, 2023 18.93 19.07 18.61 18.64 18.33 21,300
Jul 24, 2023 18.71 19.17 18.49 19.02 18.70 44,000
Jul 21, 2023 19.36 19.36 18.68 18.75 18.43 49,200
Jul 20, 2023 18.85 19.32 18.73 19.27 18.95 51,300
Jul 19, 2023 19.07 19.26 18.65 18.80 18.48 35,200
Jul 18, 2023 18.70 19.32 18.57 19.02 18.70 49,200
Jul 17, 2023 18.18 18.85 18.15 18.78 18.46 53,700
Jul 14, 2023 18.80 18.80 18.06 18.09 17.79 55,100
Jul 13, 2023 18.95 19.33 18.90 18.98 18.66 44,500
Jul 12, 2023 18.60 19.28 18.57 18.99 18.67 52,700
Jul 11, 2023 18.37 18.76 17.99 18.47 18.16 194,700
Jul 10, 2023 18.52 19.10 18.23 18.44 18.13 99,700
Jul 7, 2023 18.18 19.10 18.18 18.63 18.32 222,800
Jul 6, 2023 18.19 18.33 17.61 18.13 17.83 137,500
Jul 5, 2023 19.00 19.25 18.51 18.56 18.25 84,200
Jul 3, 2023 19.09 19.28 18.84 19.11 18.79 34,800
Jun 30, 2023 19.37 19.57 18.73 19.00 18.68 81,100
Jun 29, 2023 18.51 19.48 18.51 18.93 18.61 74,100
Jun 28, 2023 19.00 19.31 18.60 18.67 18.36 60,700
Jun 27, 2023 18.09 19.13 17.77 19.04 18.72 92,400
Jun 26, 2023 17.73 18.18 17.32 17.88 17.58 70,700
Jun 23, 2023 18.53 18.98 17.52 17.63 17.33 1,059,500
Jun 22, 2023 18.39 18.85 18.39 18.78 18.46 61,500
Jun 21, 2023 17.97 18.93 17.96 18.40 18.09 75,500
Jun 20, 2023 17.52 18.38 17.45 18.08 17.78 74,600
Jun 16, 2023 17.83 18.18 17.45 17.62 17.32 43,300
Jun 15, 2023 17.74 17.97 17.42 17.68 17.38 43,300
Jun 14, 2023 17.76 18.23 17.33 17.67 17.37 57,500
Jun 13, 2023 17.31 17.86 17.22 17.62 17.32 38,400
Jun 12, 2023 17.35 17.41 16.80 17.34 17.05 45,800
Jun 9, 2023 17.58 17.74 17.05 17.25 16.96 55,200
Jun 8, 2023 17.46 17.90 17.37 17.54 17.25 47,900
Jun 7, 2023 17.27 17.61 17.07 17.36 17.07 62,700
Jun 6, 2023 16.43 17.50 16.43 17.14 16.85 29,300
Jun 5, 2023 17.06 17.51 16.41 16.53 16.25 45,000
Jun 2, 2023 16.62 17.40 16.60 17.14 16.85 65,900
Jun 1, 2023 15.77 16.76 15.45 16.42 16.14 84,000
May 31, 2023 15.26 16.04 15.00 15.77 15.51 54,900
May 30, 2023 15.53 15.88 14.94 15.13 14.88 27,700
May 26, 2023 15.05 15.76 15.05 15.55 15.29 31,500
May 25, 2023 15.40 15.69 14.85 14.90 14.65 21,500
May 24, 2023 15.89 15.92 15.12 15.36 15.10 28,800
May 23, 2023 15.53 16.16 15.53 15.74 15.48 30,300
May 22, 2023 15.76 15.85 15.12 15.45 15.19 46,900
May 19, 2023 16.24 16.27 15.57 15.57 15.31 30,400
May 18, 2023 15.86 16.21 15.58 16.11 15.84 45,200
May 17, 2023 15.98 16.18 15.68 15.81 15.54 76,100
May 16, 2023 16.18 16.41 15.50 15.89 15.62 33,800
May 15, 2023 15.95 16.50 15.95 16.09 15.82 63,900
May 12, 2023 16.03 16.34 15.86 16.02 15.75 29,600
May 11, 2023 15.18 16.37 15.07 16.16 15.89 53,800
May 10, 2023 15.62 15.79 15.24 15.42 15.16 79,100
May 9, 2023 15.50 15.78 15.01 15.56 15.30 51,400
May 8, 2023 15.43 15.82 14.86 15.58 15.32 168,000
May 5, 2023 15.05 15.70 15.05 15.22 14.96 84,900
May 4, 2023 0.13 Dividend
May 4, 2023 13.76 15.60 13.76 14.95 14.70 79,600
May 3, 2023 13.13 14.31 12.98 13.19 12.85 45,000
May 2, 2023 12.68 13.00 12.34 13.00 12.66 19,200
May 1, 2023 12.97 13.04 12.55 12.62 12.29 43,700
Apr 28, 2023 12.52 13.20 12.52 12.97 12.63 29,700
Apr 27, 2023 12.25 12.64 12.25 12.64 12.31 7,200
Apr 26, 2023 12.30 12.46 12.07 12.30 11.98 14,500
Apr 25, 2023 12.51 12.52 12.17 12.35 12.03 24,900
Apr 24, 2023 12.54 12.71 12.13 12.62 12.29 28,200
Apr 21, 2023 12.59 12.68 12.28 12.45 12.12 81,900
Apr 20, 2023 12.76 12.76 12.30 12.51 12.18 39,900

Related Tickers

HURC Hurco Companies, Inc.
19.04
-1.40%
 
TWIN Twin Disc, Incorporated
16.76
0.00%
 
OFLX Omega Flex, Inc.
67.00
+0.22%
 
EPAC Enerpac Tool Group Corp.
35.02
+0.78%
 
688596.SS Shanghai GenTech Co., Ltd.
33.90
-4.07%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
GTLS-PB Chart Industries, Inc.
58.69
-0.47%
 
HLIO Helios Technologies, Inc.
45.94
-0.22%
 
GRC The Gorman-Rupp Company
36.02
-0.06%
 
NDSN Nordson Corporation
259.59
+0.18%