PKOH | Park Ohio Holdin | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Park Ohio Holdin (PKOH)

NASDAQ

$44.97-$1.95 (-4.16%)

Price as of Nov 13, 2026 12:49 PM EST

$678.9M
Market Cap
136.90%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-2.90%

Low Price$39.50

High Price$47.17
3 Months
-4.98%

Low Price$39.50

High Price$49.13
1 Year
+136.90%

Low Price$18.46

High Price$52.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.13 Dividend
11/12/2026	46.63	47.50	45.36	46.80	-0.30%	83,456
11/11/2026	47.06	47.20	46.26	46.93	+0.99%	94,593
11/10/2026	45.74	47.31	45.28	46.48	-0.04%	109,381
11/09/2026	44.07	47.93	43.85	46.50	+7.44%	107,273
11/06/2026	40.17	44.13	39.91	43.27	+9.54%	124,283
11/05/2026	49.87	49.87	38.49	39.50	-8.94%	129,817
11/04/2026	44.63	44.63	41.60	43.38	-1.52%	87,531
11/04/2026	$1.04 Earnings
11/03/2026	43.45	44.59	43.45	44.05	+2.60%	85,424
11/02/2026	43.82	44.52	42.54	42.94	-0.21%	71,000
10/30/2026	44.36	44.47	42.76	43.03	-4.13%	39,868
10/29/2026	44.58	45.40	44.49	44.88	+0.69%	74,952
10/28/2026	44.54	45.46	43.74	44.57	+0.47%	141,358
10/27/2026	43.78	45.38	42.93	44.36	+2.61%	68,639
10/26/2026	43.12	44.10	42.73	43.23	+1.14%	103,684
10/23/2026	42.55	44.60	42.28	42.75	-0.96%	127,988
10/22/2026	45.62	45.63	43.02	43.16	-6.57%	67,642
10/21/2026	45.96	46.80	45.62	46.20	+0.37%	60,150
10/20/2026	45.56	46.35	44.74	46.03	+1.07%	65,650
10/19/2026	46.00	46.11	45.01	45.54	-0.20%	44,669
10/16/2026	46.30	46.69	45.24	45.63	-0.95%	48,026
10/15/2026	47.26	47.50	45.48	46.07	-2.35%	99,545
10/14/2026	48.54	48.89	46.95	47.17	-3.98%	52,687
10/13/2026	47.92	49.27	47.18	49.13	+1.95%	70,347
10/12/2026	48.89	49.03	48.12	48.19	-1.45%	49,639
10/09/2026	48.28	49.32	47.82	48.90	+1.20%	60,342
10/08/2026	47.71	48.97	46.96	48.32	+0.35%	63,493
10/07/2026	47.78	48.24	46.98	48.15	-0.82%	84,490
10/06/2026	48.10	50.04	47.88	48.55	+1.93%	113,630
10/05/2026	47.32	48.32	45.80	47.63	+0.82%	60,470
10/02/2026	47.13	47.77	46.77	47.24	+1.78%	81,969
10/01/2026	45.93	46.76	44.26	46.42	+0.74%	113,562
09/30/2026	47.17	47.17	45.60	46.08	-2.04%	126,514
09/29/2026	47.38	47.86	46.28	47.03	-0.59%	52,490
09/28/2026	47.25	47.88	46.11	47.31	-1.25%	110,479
09/25/2026	47.29	48.40	46.88	47.91	+1.09%	53,467
09/24/2026	46.86	47.87	46.52	47.39	+1.52%	64,268
09/23/2026	46.86	47.01	45.89	46.69	-0.76%	32,112
09/22/2026	46.22	47.04	45.99	47.04	+3.15%	41,753
09/21/2026	46.37	46.52	45.10	45.61	-0.72%	42,570
09/18/2026	45.56	46.11	44.72	45.94	-0.26%	106,026
09/17/2026	45.83	46.82	45.66	46.06	+2.46%	38,937
09/16/2026	45.19	45.88	44.38	44.95	+0.13%	56,277
09/15/2026	44.58	44.90	43.88	44.89	+0.22%	73,780
09/14/2026	45.49	45.74	44.58	44.79	-3.32%	54,479
09/11/2026	46.47	46.77	45.92	46.33	+1.46%	49,907
09/10/2026	46.00	46.82	44.74	45.66	-2.20%	80,414
09/09/2026	46.55	46.87	45.88	46.69	+0.40%	86,005
09/08/2026	46.35	47.21	45.97	46.50	+0.31%	77,455
09/04/2026	44.82	46.46	44.74	46.36	+3.45%	54,603
09/03/2026	45.00	46.87	43.51	44.81	+0.54%	70,851
09/02/2026	44.52	44.90	43.82	44.57	+1.13%	95,437
09/01/2026	44.69	45.18	43.54	44.07	-2.08%	60,016
08/31/2026	45.88	46.01	44.62	45.01	-1.38%	97,740
08/28/2026	47.11	47.56	45.60	45.64	-3.44%	88,506
08/27/2026	45.52	47.51	45.38	47.26	+3.04%	92,044
08/26/2026	44.96	45.99	44.32	45.87	+2.02%	66,129
08/25/2026	44.75	45.38	44.41	44.96	+0.58%	57,853
08/24/2026	45.81	45.81	44.42	44.70	-1.93%	84,698
08/21/2026	45.80	46.07	44.30	45.58	+0.91%	78,300
08/20/2026	45.41	46.04	44.43	45.17	-2.01%	94,499
08/19/2026	47.50	47.50	45.93	46.10	-2.41%	57,581
08/18/2026	48.36	48.54	46.91	47.23	-3.09%	83,683
08/17/2026	49.27	50.37	48.04	48.74	-1.07%	136,289
08/14/2026	49.31	49.49	48.09	49.27	-0.30%	113,650
08/13/2026	49.47	51.02	48.47	49.42	+0.34%	196,021
08/12/2026	48.03	50.24	47.59	49.25	+3.54%	228,891
08/11/2026	47.94	48.65	46.32	47.56	-0.36%	79,331
08/10/2026	52.41	53.16	47.51	47.73	-8.86%	138,362
08/07/2026	47.21	52.52	47.12	52.37	+12.90%	225,095
08/06/2026	43.12	47.87	42.00	46.39	+11.78%	214,225
08/05/2026	41.30	42.16	40.89	41.50	+0.75%	56,005
08/05/2026	$0.93 Earnings
08/04/2026	40.59	41.42	40.44	41.19	+2.33%	62,785
08/03/2026	40.33	41.35	40.13	40.25	+1.08%	99,596
07/31/2026	39.51	40.30	38.91	39.82	+1.54%	78,012
07/31/2026	$0.13 Dividend
07/30/2026	38.58	39.61	38.58	39.22	+3.27%	68,348
07/29/2026	38.65	38.81	37.25	37.98	-2.43%	93,566
07/28/2026	38.93	39.49	38.13	38.92	+0.13%	91,418
07/27/2026	38.58	39.27	37.84	38.87	+1.64%	63,640
07/24/2026	38.22	39.08	37.96	38.25	+0.79%	39,385
07/23/2026	37.98	38.62	36.70	37.95	-1.09%	76,478
07/22/2026	38.72	39.46	38.37	38.37	-1.73%	55,845
07/21/2026	37.18	39.44	36.71	39.04	+4.69%	72,720
07/20/2026	37.79	38.08	37.04	37.29	-0.66%	48,353
07/17/2026	37.52	38.48	36.46	37.54	-1.77%	76,196
07/16/2026	37.10	38.84	37.10	38.22	+2.99%	72,557
07/15/2026	36.79	37.38	36.00	37.11	+1.18%	51,202
07/14/2026	36.37	37.48	36.29	36.68	+0.85%	48,482
07/13/2026	36.47	37.45	35.01	36.37	+0.94%	68,295
07/10/2026	35.52	36.45	34.86	36.03	+1.09%	136,080
07/09/2026	35.35	36.17	34.96	35.64	+1.30%	73,481
07/08/2026	35.01	35.59	34.48	35.18	+0.31%	65,677
07/07/2026	36.72	37.33	34.79	35.07	-5.03%	70,038
07/06/2026	36.21	37.53	33.56	36.93	+2.34%	91,506
07/02/2026	37.79	38.44	35.66	36.09	-4.25%	97,400
07/01/2026	38.14	38.72	37.23	37.69	-1.40%	80,586
06/30/2026	37.87	38.48	37.80	38.23	+0.60%	50,794