Skip to main content

Park Ohio Holdings Cp (NQ: PKOH )

26.08 +0.06 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 26.02 26.71 25.93 26.08 17,977 +0.06(+0.23%)
May 24, 2024 25.90 26.57 25.90 26.02 13,724 +0.11(+0.42%)
May 23, 2024 26.06 26.06 25.66 25.91 20,219 -0.50(-1.89%)
May 22, 2024 26.63 26.81 26.15 26.41 24,083 -0.24(-0.90%)
May 21, 2024 26.54 26.84 26.52 26.65 11,838 +0.46(+1.76%)
May 20, 2024 27.13 27.17 26.17 26.19 20,480 -0.78(-2.89%)
May 17, 2024 27.35 27.37 26.86 26.97 15,259 -0.23(-0.85%)
May 16, 2024 26.26 27.20 26.26 27.20 24,764 +0.78(+2.95%)
May 15, 2024 26.42 26.80 25.96 26.42 30,516 +0.44(+1.69%)
May 14, 2024 26.80 27.04 25.93 25.98 35,552 -0.37(-1.40%)
May 13, 2024 27.28 27.65 26.35 26.35 20,301 -0.76(-2.80%)
May 10, 2024 26.38 27.12 25.76 27.11 22,962 +0.95(+3.63%)
May 09, 2024 25.97 26.26 25.91 26.16 15,670 +0.19(+0.73%)
May 08, 2024 26.18 26.18 25.76 25.97 15,181 +0.12(+0.46%)
May 07, 2024 25.41 26.46 25.41 25.85 16,794 +0.25(+0.98%)
May 06, 2024 26.47 26.80 25.45 25.60 39,946 -0.47(-1.80%)
May 03, 2024 27.00 27.00 25.68 26.07 12,158 -0.46(-1.73%)
May 02, 2024 26.09 26.89 26.08 26.53 22,769 +0.76(+2.93%)
May 01, 2024 25.81 26.19 24.93 25.77 28,458 +0.37(+1.45%)
Apr 30, 2024 24.44 25.90 23.98 25.41 37,697 +0.97(+3.95%)
Apr 29, 2024 24.23 24.62 24.04 24.44 17,748 +0.47(+1.95%)
Apr 26, 2024 23.56 23.99 23.43 23.97 12,783 +0.70(+2.99%)
Apr 25, 2024 23.40 23.64 23.15 23.28 28,587 -0.57(-2.38%)
Apr 24, 2024 23.87 23.87 23.31 23.84 16,929 +0.05(+0.21%)
Apr 23, 2024 23.84 23.98 23.65 23.79 6,451 +0.36(+1.53%)
Apr 22, 2024 24.22 24.22 23.29 23.44 24,553 -0.35(-1.46%)
Apr 19, 2024 22.89 23.79 22.89 23.78 15,103 +0.82(+3.55%)
Apr 18, 2024 23.52 23.54 22.90 22.97 22,687 -0.23(-0.99%)
Apr 17, 2024 24.80 24.80 23.20 23.20 13,873 -0.83(-3.44%)
Apr 16, 2024 24.17 24.21 23.65 24.02 12,716 -0.22(-0.90%)
Apr 15, 2024 25.14 25.14 24.24 24.24 13,552 -0.91(-3.60%)
Apr 12, 2024 25.37 26.24 25.14 25.15 9,835 -0.27(-1.06%)
Apr 11, 2024 25.48 25.48 25.02 25.42 14,577 -0.06(-0.23%)
Apr 10, 2024 24.88 25.82 24.88 25.48 26,678 +0.02(+0.08%)
Apr 09, 2024 26.02 26.11 25.16 25.46 26,160 -0.60(-2.29%)
Apr 08, 2024 25.64 26.16 25.49 26.05 30,829 +0.33(+1.28%)
Apr 05, 2024 26.18 26.18 25.54 25.73 10,901 -0.14(-0.54%)
Apr 04, 2024 26.03 26.53 25.23 25.86 26,838 -0.02(-0.08%)
Apr 03, 2024 25.57 26.34 25.57 25.88 11,532 +0.15(+0.58%)
Apr 02, 2024 26.55 26.81 25.72 25.74 21,909 -0.61(-2.30%)
Apr 01, 2024 26.86 26.87 25.84 26.34 29,129 -0.21(-0.79%)
Mar 28, 2024 26.48 26.74 26.34 26.55 10,487 +0.21(+0.79%)
Mar 27, 2024 26.19 26.36 25.66 26.34 12,851 +0.66(+2.58%)
Mar 26, 2024 26.39 26.39 25.25 25.68 16,202 -0.39(-1.51%)
Mar 25, 2024 25.63 26.57 25.47 26.07 26,525 +0.54(+2.10%)
Mar 22, 2024 27.62 27.62 25.42 25.54 30,078 -1.99(-7.23%)
Mar 21, 2024 26.89 27.67 26.35 27.53 23,909 +0.68(+2.52%)
Mar 20, 2024 25.92 26.88 25.83 26.85 18,851 +0.75(+2.86%)
Mar 19, 2024 25.70 26.30 25.68 26.10 22,926 +0.20(+0.77%)
Mar 18, 2024 25.88 26.40 25.76 25.90 22,101 +0.01(+0.04%)
Mar 15, 2024 24.16 25.91 24.16 25.89 83,563 +1.31(+5.34%)
Mar 14, 2024 24.55 25.04 24.41 24.58 14,045 -0.31(-1.24%)
Mar 13, 2024 24.13 25.04 24.13 24.89 28,892 +0.80(+3.30%)
Mar 12, 2024 24.03 24.22 23.86 24.09 13,545 -0.01(-0.04%)
Mar 11, 2024 23.30 24.10 23.30 24.10 50,144 +0.52(+2.19%)
Mar 08, 2024 23.76 23.83 23.02 23.59 20,330 +0.14(+0.59%)
Mar 07, 2024 23.88 23.88 22.95 23.45 47,417 -0.51(-2.12%)
Mar 06, 2024 26.22 26.22 23.39 23.95 47,180 -1.78(-6.92%)
Mar 05, 2024 26.52 26.65 25.74 25.74 10,582 -0.65(-2.45%)
Mar 04, 2024 26.64 27.25 26.26 26.38 16,442 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.