PKOH | Park Ohio Holdin | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Park Ohio Holdin (PKOH)

NASDAQ

$42.84-$0.02 (-0.05%)

Price as of Oct 23, 2026 7:30 PM EDT

$627.1M
Market Cap
112.92%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-8.44%

Low Price$42.86

High Price$49.26
3 Months
+12.64%

Low Price$38.08

High Price$52.51
1 Year
+112.92%

Low Price$18.51

High Price$52.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	42.66	44.72	42.39	42.86	-0.96%	127,988
10/22/2026	45.74	45.75	43.14	43.28	-6.57%	67,642
10/21/2026	46.08	46.93	45.74	46.32	+0.37%	60,150
10/20/2026	45.68	46.48	44.86	46.15	+1.07%	65,650
10/19/2026	46.12	46.24	45.13	45.66	-0.20%	44,669
10/16/2026	46.42	46.81	45.36	45.75	-0.95%	48,026
10/15/2026	47.39	47.63	45.61	46.19	-2.35%	99,545
10/14/2026	48.67	49.03	47.08	47.30	-3.98%	52,687
10/13/2026	48.05	49.40	47.31	49.26	+1.95%	70,347
10/12/2026	49.02	49.16	48.25	48.32	-1.45%	49,639
10/09/2026	48.41	49.45	47.95	49.03	+1.20%	60,342
10/08/2026	47.84	49.10	47.09	48.45	+0.35%	63,493
10/07/2026	47.91	48.37	47.11	48.28	-0.82%	84,490
10/06/2026	48.23	50.17	48.01	48.68	+1.93%	113,630
10/05/2026	47.45	48.45	45.92	47.76	+0.82%	60,470
10/02/2026	47.26	47.90	46.90	47.37	+1.78%	81,969
10/01/2026	46.05	46.88	44.38	46.54	+0.74%	113,562
09/30/2026	47.30	47.30	45.72	46.20	-2.04%	126,514
09/29/2026	47.51	47.99	46.40	47.16	-0.59%	52,490
09/28/2026	47.38	48.01	46.23	47.44	-1.25%	110,479
09/25/2026	47.42	48.52	47.01	48.04	+1.09%	53,467
09/24/2026	46.99	48.00	46.64	47.52	+1.52%	64,268
09/23/2026	46.99	47.14	46.01	46.81	-0.76%	32,112
09/22/2026	46.34	47.17	46.11	47.17	+3.15%	41,753
09/21/2026	46.49	46.65	45.22	45.73	-0.72%	42,570
09/18/2026	45.68	46.23	44.84	46.06	-0.26%	106,026
09/17/2026	45.95	46.95	45.78	46.18	+2.46%	38,937
09/16/2026	45.31	46.00	44.50	45.07	+0.13%	56,277
09/15/2026	44.70	45.02	44.00	45.01	+0.22%	73,780
09/14/2026	45.61	45.87	44.70	44.91	-3.32%	54,479
09/11/2026	46.59	46.89	46.04	46.45	+1.46%	49,907
09/10/2026	46.12	46.95	44.86	45.78	-2.20%	80,414
09/09/2026	46.67	47.00	46.00	46.81	+0.40%	86,005
09/08/2026	46.47	47.34	46.10	46.63	+0.31%	77,455
09/04/2026	44.94	46.58	44.86	46.48	+3.45%	54,603
09/03/2026	45.12	47.00	43.62	44.93	+0.54%	70,851
09/02/2026	44.64	45.02	43.94	44.69	+1.13%	95,437
09/01/2026	44.81	45.30	43.66	44.19	-2.08%	60,016
08/31/2026	46.00	46.14	44.74	45.13	-1.38%	97,740
08/28/2026	47.24	47.69	45.72	45.76	-3.44%	88,506
08/27/2026	45.64	47.64	45.50	47.39	+3.04%	92,044
08/26/2026	45.08	46.11	44.44	45.99	+2.02%	66,129
08/25/2026	44.87	45.50	44.53	45.08	+0.58%	57,853
08/24/2026	45.93	45.93	44.54	44.82	-1.93%	84,698
08/21/2026	45.92	46.19	44.42	45.70	+0.91%	78,300
08/20/2026	45.53	46.17	44.55	45.29	-2.01%	94,499
08/19/2026	47.63	47.63	46.06	46.22	-2.41%	57,581
08/18/2026	48.49	48.67	47.04	47.36	-3.09%	83,683
08/17/2026	49.40	50.50	48.17	48.87	-1.07%	136,289
08/14/2026	49.44	49.62	48.22	49.40	-0.30%	113,650
08/13/2026	49.60	51.16	48.60	49.55	+0.34%	196,021
08/12/2026	48.16	50.37	47.72	49.38	+3.54%	228,891
08/11/2026	48.07	48.78	46.44	47.69	-0.36%	79,331
08/10/2026	52.55	53.30	47.63	47.86	-8.86%	138,362
08/07/2026	47.34	52.66	47.25	52.51	+12.90%	225,095
08/06/2026	43.24	48.00	42.11	46.51	+11.78%	214,225
08/05/2026	41.41	42.27	41.00	41.61	+0.75%	56,005
08/05/2026	$0.93 Earnings
08/04/2026	40.70	41.54	40.55	41.30	+2.33%	62,785
08/03/2026	40.44	41.46	40.24	40.36	+1.08%	99,596
07/31/2026	39.62	40.41	39.01	39.93	+1.54%	78,012
07/31/2026	$0.13 Dividend
07/30/2026	38.69	39.72	38.69	39.33	+3.27%	68,348
07/29/2026	38.76	38.92	37.35	38.08	-2.43%	93,566
07/28/2026	39.04	39.60	38.23	39.03	+0.13%	91,418
07/27/2026	38.69	39.37	37.94	38.98	+1.64%	63,640
07/24/2026	38.32	39.18	38.06	38.35	+0.79%	39,385
07/23/2026	38.08	38.72	36.80	38.05	-1.09%	76,478
07/22/2026	38.83	39.56	38.47	38.47	-1.73%	55,845
07/21/2026	37.28	39.54	36.81	39.15	+4.69%	72,720
07/20/2026	37.89	38.18	37.14	37.39	-0.66%	48,353
07/17/2026	37.62	38.58	36.55	37.64	-1.77%	76,196
07/16/2026	37.20	38.95	37.20	38.32	+2.99%	72,557
07/15/2026	36.89	37.48	36.10	37.21	+1.18%	51,202
07/14/2026	36.46	37.58	36.38	36.77	+0.85%	48,482
07/13/2026	36.56	37.55	35.11	36.46	+0.94%	68,295
07/10/2026	35.62	36.55	34.95	36.13	+1.09%	136,080
07/09/2026	35.45	36.27	35.05	35.74	+1.30%	73,481
07/08/2026	35.11	35.69	34.58	35.28	+0.31%	65,677
07/07/2026	36.82	37.43	34.88	35.17	-5.03%	70,038
07/06/2026	36.30	37.63	33.65	37.03	+2.34%	91,506
07/02/2026	37.89	38.55	35.76	36.18	-4.25%	97,400
07/01/2026	38.24	38.83	37.33	37.79	-1.40%	80,586
06/30/2026	37.97	38.59	37.90	38.33	+0.60%	50,794
06/29/2026	38.86	38.93	37.50	38.10	-2.15%	116,269
06/26/2026	37.83	39.21	37.22	38.94	+2.04%	355,983
06/25/2026	36.49	38.32	36.49	38.16	+4.79%	98,816
06/24/2026	36.15	37.00	35.36	36.41	+0.29%	85,330
06/23/2026	35.87	36.77	35.50	36.31	-0.34%	113,223
06/22/2026	35.65	36.57	35.47	36.43	+1.53%	93,573
06/18/2026	35.29	36.49	34.94	35.89	+4.02%	152,690
06/17/2026	34.68	35.45	34.21	34.50	0.00%	58,037
06/16/2026	34.54	35.38	34.45	34.50	+0.90%	46,824
06/15/2026	35.02	35.34	34.16	34.19	-1.24%	66,962
06/12/2026	34.01	35.42	33.70	34.62	+1.85%	64,589
06/11/2026	33.35	34.20	33.00	33.99	+3.43%	55,053
06/10/2026	33.53	33.81	32.62	32.87	-1.64%	48,685
06/09/2026	32.71	34.05	32.56	33.41	+2.44%	64,283
06/08/2026	32.39	33.39	32.28	32.62	+2.22%	80,085
06/05/2026	33.05	33.12	31.70	31.91	-3.37%	53,269