5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-17.54%
6 MONTH PERFORMANCE
-13.21%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-2.13%
Park-Ohio Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.23 | 21,477 | $311.88 M |
| 01/16/2025 | $25.15 | $24.74 (-1.63%) | $25.23 | $24.65 | 28,005 | $309.25 M |
| 01/15/2025 | $25.44 | $25.15 (-1.14%) | $25.46 | $24.80 | 19,700 | $314.38 M |
| 01/14/2025 | $24.26 | $24.76 (2.06%) | $24.78 | $24.26 | 17,000 | $309.50 M |
| 01/13/2025 | $23.41 | $23.95 (2.31%) | $24.16 | $23.41 | 22,447 | $299.38 M |
| 01/10/2025 | $23.76 | $23.59 (-0.72%) | $23.79 | $23.04 | 27,448 | $294.88 M |
| 01/08/2025 | $24.40 | $24.03 (-1.52%) | $24.40 | $23.90 | 18,700 | $300.38 M |
| 01/07/2025 | $24.93 | $24.29 (-2.57%) | $25.38 | $24.24 | 24,720 | $303.63 M |
| 01/06/2025 | $25.54 | $24.89 (-2.55%) | $26.19 | $24.87 | 23,400 | $311.13 M |
| 01/03/2025 | $25.45 | $25.53 (0.31%) | $25.89 | $24.99 | 28,200 | $319.13 M |
| 01/02/2025 | $26.44 | $25.17 (-4.8%) | $27.30 | $25.17 | 33,700 | $314.63 M |
| 12/31/2024 | $26.48 | $26.27 (-0.79%) | $26.70 | $26.06 | 24,900 | $328.38 M |
| 12/30/2024 | $25.66 | $26.19 (2.07%) | $26.29 | $25.45 | 25,631 | $327.38 M |
| 12/27/2024 | $25.93 | $25.82 (-0.42%) | $26.38 | $25.54 | 23,903 | $322.75 M |
| 12/26/2024 | $26.07 | $26.16 (0.35%) | $26.18 | $25.79 | 28,234 | $327.00 M |
| 12/24/2024 | $26.44 | $26.26 (-0.68%) | $26.68 | $25.80 | 17,343 | $328.25 M |
| 12/23/2024 | $25.85 | $25.95 (0.39%) | $26.29 | $25.67 | 25,449 | $324.38 M |
| 12/20/2024 | $26.43 | $26.04 (-1.48%) | $27.00 | $25.95 | 127,625 | $325.50 M |
| 12/19/2024 | $26.84 | $26.80 (-0.15%) | $27.70 | $26.51 | 31,600 | $335.00 M |
| 12/18/2024 | $28.32 | $26.70 (-5.72%) | $28.96 | $26.60 | 44,200 | $333.75 M |
| 12/17/2024 | $29.18 | $28.07 (-3.8%) | $29.21 | $27.87 | 51,341 | $350.88 M |
| 12/16/2024 | $29.65 | $29.51 (-0.47%) | $30.13 | $29.46 | 21,800 | $368.88 M |
| 12/13/2024 | $30.92 | $29.75 (-3.78%) | $30.93 | $29.53 | 28,900 | $371.88 M |
| 12/12/2024 | $31.39 | $30.67 (-2.29%) | $31.45 | $30.34 | 36,000 | $383.38 M |
| 12/11/2024 | $31.32 | $31.24 (-0.26%) | $31.75 | $30.83 | 38,900 | $390.50 M |
| 12/10/2024 | $30.68 | $31.17 (1.6%) | $31.92 | $30.68 | 58,830 | $389.63 M |
| 12/09/2024 | $31.43 | $30.71 (-2.29%) | $31.43 | $30.71 | 27,300 | $383.88 M |
| 12/06/2024 | $31.48 | $31.32 (-0.51%) | $31.75 | $31.00 | 23,201 | $391.50 M |
| 12/05/2024 | $32.00 | $31.31 (-2.16%) | $32.29 | $31.26 | 38,500 | $391.38 M |
| 12/04/2024 | $32.26 | $32.05 (-0.65%) | $32.80 | $31.92 | 21,100 | $400.62 M |
| 12/03/2024 | $32.57 | $32.43 (-0.43%) | $32.91 | $32.00 | 26,244 | $405.38 M |
| 12/02/2024 | $32.04 | $32.67 (1.97%) | $32.96 | $31.82 | 27,900 | $408.38 M |
| 11/29/2024 | $32.12 | $32.17 (0.16%) | $32.72 | $31.78 | 18,924 | $402.13 M |
| 11/27/2024 | $33.02 | $32.04 (-2.97%) | $33.02 | $31.97 | 17,934 | $400.50 M |
| 11/26/2024 | $32.82 | $32.67 (-0.46%) | $33.19 | $32.16 | 17,927 | $408.38 M |
| 11/25/2024 | $33.34 | $33.13 (-0.63%) | $33.58 | $33.02 | 23,800 | $414.13 M |
| 11/22/2024 | $32.37 | $33.04 (2.07%) | $33.63 | $32.23 | 29,800 | $413.00 M |
| 11/21/2024 | $32.47 | $32.28 (-0.59%) | $32.47 | $31.99 | 31,400 | $403.50 M |
| 11/20/2024 | $31.73 | $32.00 (0.85%) | $32.22 | $31.61 | 41,600 | $400.00 M |
| 11/19/2024 | $29.27 | $31.99 (9.29%) | $32.21 | $29.25 | 92,900 | $399.88 M |
| 11/18/2024 | $32.50 | $31.93 (-1.75%) | $32.50 | $31.80 | 36,600 | $399.13 M |
| 11/15/2024 | $33.12 | $32.19 (-2.81%) | $33.12 | $32.13 | 42,400 | $402.38 M |
| 11/14/2024 | $32.70 | $33.00 (0.92%) | $33.22 | $32.48 | 44,748 | $412.50 M |
| 11/13/2024 | $32.52 | $32.81 (0.89%) | $33.15 | $32.52 | 41,700 | $410.13 M |
| 11/12/2024 | $33.20 | $32.57 (-1.9%) | $33.63 | $32.34 | 39,043 | $407.13 M |
| 11/11/2024 | $32.72 | $33.48 (2.32%) | $33.71 | $32.72 | 30,600 | $418.50 M |
| 11/08/2024 | $31.57 | $32.48 (2.88%) | $32.74 | $31.57 | 26,244 | $406.00 M |
| 11/07/2024 | $34.50 | $32.01 (-7.22%) | $34.50 | $31.27 | 52,700 | $400.13 M |
| 11/06/2024 | $31.00 | $33.39 (7.71%) | $33.40 | $30.88 | 86,374 | $417.38 M |
| 11/05/2024 | $28.49 | $29.02 (1.86%) | $29.06 | $28.43 | 50,239 | $362.75 M |
| 11/04/2024 | $29.13 | $28.49 (-2.2%) | $29.13 | $28.30 | 15,832 | $356.13 M |
| 11/01/2024 | $28.47 | $28.24 (-0.81%) | $29.25 | $27.96 | 26,300 | $353.00 M |
| 10/31/2024 | $29.89 | $28.47 (-4.75%) | $29.89 | $28.45 | 39,900 | $355.88 M |
| 10/30/2024 | $29.71 | $29.73 (0.07%) | $30.05 | $29.33 | 17,600 | $371.63 M |
| 10/29/2024 | $29.20 | $29.64 (1.51%) | $29.90 | $29.04 | 19,800 | $370.50 M |
| 10/28/2024 | $28.71 | $29.10 (1.36%) | $29.42 | $28.71 | 21,800 | $363.75 M |
| 10/25/2024 | $28.85 | $28.60 (-0.87%) | $29.03 | $28.43 | 24,400 | $357.50 M |
| 10/24/2024 | $28.81 | $28.63 (-0.62%) | $28.81 | $28.60 | 15,444 | $357.88 M |
| 10/23/2024 | $29.31 | $29.12 (-0.65%) | $29.31 | $28.80 | 15,330 | $364.00 M |
| 10/22/2024 | $29.76 | $29.44 (-1.08%) | $29.77 | $29.30 | 11,748 | $368.00 M |
| 10/21/2024 | $29.75 | $29.58 (-0.57%) | $29.84 | $29.42 | 21,131 | $369.75 M |