Park-Ohio Holdings Corp. - Common Stock (PKOH)
24.88
-0.51 (-2.01%)
Park Ohio Holdings Corp is a diversified manufacturing and supply chain services company that operates in various sectors including industrial supply, manufacturing solutions, and logistics
The company focuses on providing a wide range of products and services that support the operations of its clients, enhancing their productivity and efficiency. By integrating manufacturing and supply chain services, Park Ohio is positioned to serve multiple industries, including automotive, aerospace, and construction, delivering customized solutions that meet the unique needs of its customers while fostering long-term partnerships.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 25.46 | 25.62 | 24.72 | 24.88 | 18,557 | 24.88 |
| 1/30/2025 | 25.54 | 26.06 | 24.92 | 25.39 | 15,098 | 25.39 |
| 1/29/2025 | 24.91 | 25.57 | 24.80 | 25.48 | 23,168 | 25.48 |
| 1/28/2025 | 24.85 | 25.43 | 24.09 | 24.54 | 39,452 | 24.54 |
| 1/27/2025 | 24.61 | 25.50 | 24.50 | 24.81 | 25,603 | 24.81 |
| 1/24/2025 | 25.03 | 25.08 | 24.45 | 24.70 | 15,221 | 24.70 |
| 1/23/2025 | 24.79 | 25.24 | 24.71 | 25.03 | 38,942 | 25.03 |
| 1/22/2025 | 25.45 | 25.70 | 25.04 | 25.11 | 21,473 | 25.11 |
| 1/21/2025 | 25.26 | 25.88 | 25.01 | 25.47 | 29,054 | 25.47 |
| 1/17/2025 | 25.05 | 25.05 | 24.23 | 24.95 | 21,477 | 24.95 |
| 1/16/2025 | 25.15 | 25.23 | 24.65 | 24.74 | 28,005 | 24.74 |
| 1/15/2025 | 25.44 | 25.46 | 24.80 | 25.15 | 19,690 | 25.15 |
| 1/14/2025 | 24.26 | 24.78 | 24.26 | 24.76 | 16,986 | 24.76 |
| 1/13/2025 | 23.41 | 24.16 | 23.41 | 23.95 | 22,447 | 23.95 |
| 1/10/2025 | 23.76 | 23.79 | 23.04 | 23.59 | 27,448 | 23.59 |
| 1/08/2025 | 24.39 | 24.39 | 23.90 | 24.03 | 18,687 | 24.03 |
| 1/07/2025 | 24.93 | 25.38 | 24.24 | 24.29 | 24,720 | 24.29 |
| 1/06/2025 | 25.54 | 26.19 | 24.87 | 24.89 | 23,367 | 24.89 |
| 1/03/2025 | 25.45 | 25.89 | 24.99 | 25.53 | 28,153 | 25.53 |
| 1/02/2025 | 26.44 | 27.30 | 25.17 | 25.17 | 33,670 | 25.17 |
| 12/31/2024 | 26.19 | 0.00 | 26.27 | 26.27 | 0 | 26.27 |
| 12/30/2024 | 25.66 | 26.29 | 25.45 | 26.19 | 25,631 | 26.19 |
| 12/27/2024 | 25.93 | 26.38 | 25.54 | 25.82 | 23,903 | 25.82 |
| 12/26/2024 | 26.07 | 26.18 | 25.79 | 26.16 | 28,234 | 26.16 |
| 12/24/2024 | 26.44 | 26.68 | 25.80 | 26.26 | 17,343 | 26.26 |
| 12/23/2024 | 25.85 | 26.29 | 25.67 | 25.95 | 25,449 | 25.95 |
| 12/20/2024 | 26.43 | 27.00 | 25.95 | 26.04 | 127,625 | 26.04 |
| 12/19/2024 | 26.84 | 27.70 | 26.51 | 26.77 | 23,019 | 26.77 |
| 12/18/2024 | 28.32 | 28.96 | 26.60 | 26.70 | 44,167 | 26.70 |
| 12/17/2024 | 29.18 | 29.21 | 27.87 | 28.07 | 51,341 | 28.07 |
| 12/16/2024 | 29.65 | 30.13 | 29.46 | 29.51 | 21,791 | 29.51 |
| 12/13/2024 | 30.92 | 30.93 | 29.53 | 29.75 | 28,867 | 29.75 |
| 12/12/2024 | 31.39 | 31.45 | 30.34 | 30.67 | 35,988 | 30.67 |
| 12/11/2024 | 31.32 | 31.75 | 30.83 | 31.24 | 38,900 | 31.24 |
| 12/10/2024 | 30.68 | 31.92 | 30.68 | 31.17 | 58,830 | 31.17 |
| 12/09/2024 | 31.43 | 31.43 | 30.71 | 30.71 | 27,299 | 30.71 |
| 12/06/2024 | 31.48 | 31.75 | 31.00 | 31.32 | 23,201 | 31.32 |
| 12/05/2024 | 32.00 | 32.29 | 31.26 | 31.31 | 38,463 | 31.31 |
| 12/04/2024 | 32.26 | 32.80 | 31.92 | 32.05 | 21,072 | 32.05 |
| 12/03/2024 | 32.57 | 32.91 | 32.00 | 32.43 | 26,244 | 32.43 |
| 12/02/2024 | 32.04 | 32.96 | 31.82 | 32.67 | 27,893 | 32.67 |
| 11/29/2024 | 32.12 | 32.72 | 31.78 | 32.17 | 18,924 | 32.17 |
| 11/27/2024 | 33.02 | 33.02 | 31.97 | 32.04 | 17,934 | 32.04 |
| 11/26/2024 | 32.82 | 33.19 | 32.16 | 32.67 | 17,927 | 32.67 |
| 11/25/2024 | 33.34 | 33.58 | 33.02 | 33.13 | 23,779 | 33.13 |
| 11/22/2024 | 32.37 | 33.63 | 32.23 | 33.04 | 29,773 | 33.04 |
| 11/21/2024 | 32.47 | 32.47 | 31.99 | 32.28 | 31,389 | 32.28 |
| 11/20/2024 | 31.73 | 32.22 | 31.61 | 32.00 | 41,598 | 32.00 |
| 11/19/2024 | 29.27 | 32.20 | 29.25 | 31.99 | 92,871 | 31.99 |
| 11/18/2024 | 32.50 | 32.50 | 31.80 | 31.93 | 36,600 | 31.93 |
| 11/15/2024 | 33.12 | 33.12 | 32.13 | 32.19 | 42,354 | 32.19 |
| 11/14/2024 | 32.70 | 33.22 | 32.48 | 33.00 | 44,748 | 33.00 |
| 11/13/2024 | 32.52 | 33.15 | 32.52 | 32.81 | 41,655 | 32.81 |
| 11/12/2024 | 33.20 | 33.63 | 32.34 | 32.57 | 39,043 | 32.57 |
| 11/11/2024 | 32.72 | 33.71 | 32.72 | 33.48 | 30,563 | 33.48 |
| 11/08/2024 | 31.57 | 32.74 | 31.57 | 32.48 | 26,244 | 32.48 |
| 11/07/2024 | 34.50 | 34.50 | 31.27 | 32.01 | 52,694 | 32.01 |
| 11/06/2024 | 31.00 | 33.40 | 30.88 | 33.39 | 86,374 | 33.39 |
| 11/05/2024 | 28.49 | 29.06 | 28.43 | 29.02 | 50,239 | 29.02 |
| 11/04/2024 | 29.13 | 29.13 | 28.30 | 28.49 | 15,832 | 28.49 |
| 11/01/2024 | 28.47 | 29.25 | 27.96 | 28.24 | 26,283 | 28.24 |