Park Ohio Holdings Corp (PKOH) Historical Stock Data
22.86 ↓0.55 (-2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKOH is up 0.44% a day on average. There have been 18 days where Park Ohio Holdings Corp closed green and 12 days where PKOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.22 | 22.86 | ↓$0.36 (-1.55%) | 22.55 | 23.74 | 117.47K |
| 2025-12-11 | 23.10 | 23.41 | ↑$0.31 (1.34%) | 22.61 | 23.62 | 54.23K |
| 2025-12-10 | 21.84 | 23.00 | ↑$1.17 (5.34%) | 21.83 | 23.12 | 77.81K |
| 2025-12-09 | 22.00 | 21.64 | ↓$0.36 (-1.64%) | 21.64 | 22.41 | 23.53K |
| 2025-12-08 | 21.82 | 22.00 | ↑$0.18 (0.82%) | 21.39 | 22.68 | 77.64K |
| 2025-12-05 | 21.41 | 21.70 | ↑$0.29 (1.35%) | 21.41 | 21.90 | 26.77K |
| 2025-12-04 | 21.73 | 21.44 | ↓$0.29 (-1.33%) | 21.30 | 22.00 | 34.84K |
| 2025-12-03 | 20.89 | 21.73 | ↑$0.84 (4.02%) | 20.81 | 21.75 | 39.42K |
| 2025-12-02 | 20.65 | 20.64 | ↓$0.01 (-0.05%) | 20.20 | 21.01 | 26.16K |
| 2025-12-01 | 21.13 | 20.64 | ↓$0.49 (-2.32%) | 20.51 | 21.38 | 31.22K |
| 2025-11-28 | 20.74 | 21.41 | ↑$0.67 (3.23%) | 20.74 | 21.47 | 27K |
| 2025-11-26 | 20.11 | 20.66 | ↑$0.55 (2.73%) | 20.11 | 20.88 | 60.86K |
| 2025-11-25 | 20.13 | 19.96 | ↓$0.17 (-0.84%) | 19.89 | 20.13 | 30.11K |
| 2025-11-24 | 19.88 | 20.13 | ↑$0.25 (1.26%) | 19.88 | 20.50 | 24.99K |
| 2025-11-21 | 19.37 | 19.67 | ↑$0.30 (1.55%) | 19.22 | 20.15 | 42.34K |
| 2025-11-20 | 19.54 | 19.37 | ↓$0.17 (-0.87%) | 19.04 | 19.88 | 32.56K |
| 2025-11-19 | 19.00 | 19.04 | ↑$0.04 (0.21%) | 18.82 | 19.13 | 23.89K |
| 2025-11-18 | 19.09 | 18.74 | ↓$0.35 (-1.83%) | 18.69 | 19.37 | 21.54K |
| 2025-11-17 | 20.38 | 19.08 | ↓$1.30 (-6.38%) | 19.08 | 20.69 | 27.37K |
| 2025-11-14 | 20.05 | 20.37 | ↑$0.32 (1.60%) | 19.87 | 20.42 | 31.24K |
| 2025-11-13 | 20.05 | 20.18 | ↑$0.13 (0.65%) | 20.05 | 20.44 | 18.04K |
| 2025-11-12 | 19.75 | 19.99 | ↑$0.24 (1.22%) | 19.70 | 20.14 | 19.22K |
| 2025-11-11 | 20.00 | 19.60 | ↓$0.40 (-2.00%) | 19.37 | 20.75 | 12.49K |
| 2025-11-10 | 19.69 | 19.84 | ↑$0.15 (0.76%) | 19.40 | 20.21 | 25.99K |
| 2025-11-07 | 19.01 | 19.33 | ↑$0.32 (1.68%) | 18.88 | 19.59 | 17.28K |
| 2025-11-06 | 18.90 | 19.19 | ↑$0.29 (1.53%) | 18.06 | 19.43 | 105.43K |
| 2025-11-05 | 19.66 | 21.07 | ↑$1.41 (7.17%) | 19.42 | 21.16 | 72.50K |
| 2025-11-04 | 20.78 | 19.91 | ↓$0.87 (-4.20%) | 19.62 | 20.78 | 29.26K |
| 2025-11-03 | 20.69 | 20.43 | ↓$0.26 (-1.26%) | 20.26 | 20.95 | 14.74K |
| 2025-10-31 | 20.45 | 20.63 | ↑$0.18 (0.88%) | 20.40 | 21.22 | 11.88K |
Create an account or log in to view more rows.
$PKOH buy bitches
$PKOH longer we hold
more pressure on the shorts
$PKOH let's gooooooo
$PKOH in it to win it
$PKOH oversold! Buy the dip
$PKOH the catalyst we need !
$PKOH Buy the dip
$PKOH the end is near
$PKOH pre mkt is meaningless
$PKOH Getting ready for market open.