Park Ohio Holdings Corp (PKOH) Historical Stock Data
23.90 ↑0.82 (3.55%)
As of April 19, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PKOH is down -0.04% a day on average. There have been 16 days where Park Ohio Holdings Corp closed green and 14 days where PKOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.00 | 23.90 | ↑$0.90 (3.91%) | 23.00 | 23.91 | 15.03K |
| 2024-04-18 | 23.63 | 23.08 | ↓$0.55 (-2.33%) | 23.01 | 23.66 | 22.58K |
| 2024-04-17 | 24.92 | 23.31 | ↓$1.61 (-6.46%) | 23.31 | 24.92 | 13.81K |
| 2024-04-16 | 24.29 | 24.14 | ↓$0.15 (-0.62%) | 23.76 | 24.33 | 12.66K |
| 2024-04-15 | 25.26 | 24.36 | ↓$0.90 (-3.56%) | 24.36 | 25.26 | 13.49K |
| 2024-04-12 | 25.49 | 25.27 | ↓$0.22 (-0.86%) | 25.27 | 26.37 | 9.79K |
| 2024-04-11 | 25.60 | 25.54 | ↓$0.06 (-0.23%) | 25.14 | 25.60 | 14.51K |
| 2024-04-10 | 25.00 | 25.60 | ↑$0.60 (2.40%) | 25.00 | 25.95 | 26.55K |
| 2024-04-09 | 26.15 | 25.58 | ↓$0.57 (-2.18%) | 25.28 | 26.24 | 26.03K |
| 2024-04-08 | 25.76 | 26.18 | ↑$0.42 (1.63%) | 25.61 | 26.29 | 30.68K |
| 2024-04-05 | 26.31 | 25.85 | ↓$0.46 (-1.75%) | 25.66 | 26.31 | 10.85K |
| 2024-04-04 | 26.16 | 25.99 | ↓$0.17 (-0.65%) | 25.35 | 26.66 | 26.71K |
| 2024-04-03 | 25.69 | 26.01 | ↑$0.32 (1.25%) | 25.69 | 26.47 | 11.48K |
| 2024-04-02 | 26.68 | 25.86 | ↓$0.82 (-3.07%) | 25.84 | 26.94 | 21.80K |
| 2024-04-01 | 26.99 | 26.47 | ↓$0.52 (-1.93%) | 25.97 | 27.00 | 28.99K |
| 2024-03-28 | 26.61 | 26.68 | ↑$0.07 (0.26%) | 26.47 | 26.87 | 10.44K |
| 2024-03-27 | 26.32 | 26.47 | ↑$0.15 (0.59%) | 25.78 | 26.49 | 12.79K |
| 2024-03-26 | 26.52 | 25.81 | ↓$0.72 (-2.70%) | 25.37 | 26.52 | 16.12K |
| 2024-03-25 | 25.75 | 26.20 | ↑$0.45 (1.75%) | 25.59 | 26.70 | 26.40K |
| 2024-03-22 | 27.75 | 25.66 | ↓$2.09 (-7.53%) | 25.54 | 27.75 | 29.93K |
| 2024-03-21 | 27.02 | 27.66 | ↑$0.64 (2.37%) | 26.48 | 27.80 | 23.77K |
| 2024-03-20 | 26.05 | 26.98 | ↑$0.93 (3.59%) | 25.95 | 27.01 | 18.76K |
| 2024-03-19 | 25.82 | 26.23 | ↑$0.41 (1.59%) | 25.80 | 26.43 | 22.82K |
| 2024-03-18 | 26.01 | 26.03 | ↑$0.02 (0.08%) | 25.88 | 26.53 | 22K |
| 2024-03-15 | 24.28 | 26.02 | ↑$1.74 (7.17%) | 24.28 | 26.04 | 83.16K |
| 2024-03-14 | 24.67 | 24.70 | ↑$0.04 (0.14%) | 24.53 | 25.16 | 13.98K |
| 2024-03-13 | 24.25 | 25.01 | ↑$0.76 (3.13%) | 24.25 | 25.16 | 28.75K |
| 2024-03-12 | 24.15 | 24.21 | ↑$0.06 (0.25%) | 23.98 | 24.34 | 13.48K |
| 2024-03-11 | 23.41 | 24.22 | ↑$0.81 (3.46%) | 23.41 | 24.22 | 49.90K |
| 2024-03-08 | 23.88 | 23.70 | ↓$0.18 (-0.75%) | 23.13 | 23.95 | 20.23K |
Create an account or log in to view more rows.
$PKOH I'm not afraid.
I'm long
And I'm strong..........
$PKOH bounce it!!
$PKOH they don’t want us to shine… But we gon shine…
$PKOH market starting to dump
$PKOH just bought a half position.
$PKOH She's gettin' ready to...
$PKOH we need one good push to moon this.
$PKOH due for a spike!
$PKOH oversold
$PKOH 50% chance this will go up or down. I am a professional guys.