Park-Ohio Corp. (PKOH)
25.64
0.20 (0.79%)
At close: Feb 18, 2025, 3:59 PM
25.70
0.21%
After-hours: Feb 18, 2025, 04:00 PM EST
PKOH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 25.40 | 25.84 | 25.40 | 25.70 | 0.26 | 1.02% | 13,062 |
| Feb 14, 2025 | 25.60 | 26.28 | 25.36 | 25.44 | -0.10 | -0.39% | 8,800 |
| Feb 13, 2025 | 25.47 | 25.58 | 25.05 | 25.54 | 0.21 | 0.83% | 11,311 |
| Feb 12, 2025 | 25.80 | 25.80 | 24.94 | 25.33 | -0.62 | -2.39% | 11,228 |
| Feb 11, 2025 | 25.56 | 26.31 | 25.56 | 25.95 | 0.34 | 1.33% | 15,679 |
| Feb 10, 2025 | 25.10 | 25.76 | 24.94 | 25.61 | 0.55 | 2.19% | 18,600 |
| Feb 7, 2025 | 25.56 | 25.88 | 24.80 | 25.06 | -0.48 | -1.88% | 24,001 |
| Feb 6, 2025 | 25.83 | 26.20 | 25.32 | 25.54 | -0.04 | -0.16% | 20,328 |
| Feb 5, 2025 | 24.87 | 25.84 | 24.62 | 25.58 | 0.78 | 3.15% | 35,136 |
| Feb 4, 2025 | 24.54 | 25.10 | 24.20 | 24.80 | 0.42 | 1.72% | 25,022 |
| Feb 3, 2025 | 24.29 | 24.92 | 23.51 | 24.38 | -0.50 | -2.01% | 18,500 |
| Jan 31, 2025 | 25.46 | 25.62 | 24.72 | 24.88 | -0.51 | -2.01% | 18,600 |
| Jan 30, 2025 | 25.54 | 26.06 | 24.92 | 25.39 | -0.09 | -0.35% | 15,100 |
| Jan 29, 2025 | 24.91 | 25.57 | 24.80 | 25.48 | 0.94 | 3.83% | 23,200 |
| Jan 28, 2025 | 24.85 | 25.43 | 24.10 | 24.54 | -0.27 | -1.09% | 39,500 |
| Jan 27, 2025 | 24.61 | 25.50 | 24.50 | 24.81 | 0.11 | 0.45% | 25,603 |
| Jan 24, 2025 | 25.03 | 25.08 | 24.45 | 24.70 | -0.33 | -1.32% | 15,221 |
| Jan 23, 2025 | 24.79 | 25.24 | 24.72 | 25.03 | -0.08 | -0.32% | 38,942 |
| Jan 22, 2025 | 25.45 | 25.70 | 25.04 | 25.11 | -0.36 | -1.41% | 21,500 |
| Jan 21, 2025 | 25.26 | 25.88 | 25.01 | 25.47 | 0.52 | 2.08% | 29,100 |
| Jan 17, 2025 | 25.05 | 25.05 | 24.23 | 24.95 | 0.21 | 0.85% | 21,500 |
| Jan 16, 2025 | 25.15 | 25.23 | 24.65 | 24.74 | -0.41 | -1.63% | 28,005 |
| Jan 15, 2025 | 25.44 | 25.46 | 24.80 | 25.15 | 0.39 | 1.58% | 19,700 |
| Jan 14, 2025 | 24.26 | 24.78 | 24.26 | 24.76 | 0.81 | 3.38% | 17,000 |
| Jan 13, 2025 | 23.41 | 24.16 | 23.41 | 23.95 | 0.36 | 1.53% | 22,447 |
| Jan 10, 2025 | 23.76 | 23.79 | 23.04 | 23.59 | -0.44 | -1.83% | 27,448 |
| Jan 8, 2025 | 24.40 | 24.40 | 23.90 | 24.03 | -0.26 | -1.07% | 18,700 |
| Jan 7, 2025 | 24.93 | 25.38 | 24.24 | 24.29 | -0.60 | -2.41% | 24,720 |
| Jan 6, 2025 | 25.54 | 26.19 | 24.87 | 24.89 | -0.64 | -2.51% | 23,400 |
| Jan 3, 2025 | 25.45 | 25.89 | 24.99 | 25.53 | 0.36 | 1.43% | 28,200 |
| Jan 2, 2025 | 26.44 | 27.30 | 25.17 | 25.17 | -1.10 | -4.19% | 33,700 |
| Dec 31, 2024 | 26.48 | 26.70 | 26.06 | 26.27 | 0.08 | 0.31% | 24,900 |
| Dec 30, 2024 | 25.66 | 26.29 | 25.45 | 26.19 | 0.37 | 1.43% | 25,631 |
| Dec 27, 2024 | 25.93 | 26.38 | 25.54 | 25.82 | -0.34 | -1.30% | 23,903 |
| Dec 26, 2024 | 26.07 | 26.18 | 25.79 | 26.16 | -0.10 | -0.38% | 28,234 |
| Dec 24, 2024 | 26.44 | 26.68 | 25.80 | 26.26 | 0.31 | 1.19% | 17,343 |
| Dec 23, 2024 | 25.85 | 26.29 | 25.67 | 25.95 | -0.09 | -0.35% | 25,449 |
| Dec 20, 2024 | 26.43 | 27.00 | 25.95 | 26.04 | -0.76 | -2.84% | 127,625 |
| Dec 19, 2024 | 26.84 | 27.70 | 26.51 | 26.80 | 0.10 | 0.37% | 31,600 |
| Dec 18, 2024 | 28.32 | 28.96 | 26.60 | 26.70 | -1.37 | -4.88% | 44,200 |
| Dec 17, 2024 | 29.18 | 29.21 | 27.87 | 28.07 | -1.44 | -4.88% | 51,341 |
| Dec 16, 2024 | 29.65 | 30.13 | 29.46 | 29.51 | -0.24 | -0.81% | 21,800 |
| Dec 13, 2024 | 30.92 | 30.93 | 29.53 | 29.75 | -0.92 | -3.00% | 28,900 |
| Dec 12, 2024 | 31.39 | 31.45 | 30.34 | 30.67 | -0.57 | -1.82% | 36,000 |
| Dec 11, 2024 | 31.32 | 31.75 | 30.83 | 31.24 | 0.07 | 0.22% | 38,900 |
| Dec 10, 2024 | 30.68 | 31.92 | 30.68 | 31.17 | 0.46 | 1.50% | 58,830 |
| Dec 9, 2024 | 31.43 | 31.43 | 30.71 | 30.71 | -0.61 | -1.95% | 27,300 |
| Dec 6, 2024 | 31.48 | 31.75 | 31.00 | 31.32 | 0.01 | 0.03% | 23,201 |
| Dec 5, 2024 | 32.00 | 32.29 | 31.26 | 31.31 | -0.74 | -2.31% | 38,500 |
| Dec 4, 2024 | 32.26 | 32.80 | 31.92 | 32.05 | -0.38 | -1.17% | 21,100 |