-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
+8.27% -
3 MONTH PERFORMANCE
+22.82% -
6 MONTH PERFORMANCE
+15.98% -
YEAR-TO-DATE PERFORMANCE
+11.20% -
1 YEAR PERFORMANCE
+48.49%
Park-Ohio Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $29.94 | $29.95 (0.03%) | $30.15 | $29.80 | 10,700 | $374.38 M |
| 10/03/2024 | $29.70 | $29.64 (-0.2%) | $29.94 | $29.50 | 16,521 | $370.50 M |
| 10/02/2024 | $30.21 | $29.96 (-0.83%) | $30.44 | $29.96 | 12,801 | $374.50 M |
| 10/01/2024 | $30.82 | $30.19 (-2.04%) | $30.82 | $29.99 | 26,200 | $377.38 M |
| 09/30/2024 | $30.12 | $30.70 (1.93%) | $31.00 | $30.12 | 15,693 | $383.75 M |
| 09/27/2024 | $29.99 | $30.42 (1.43%) | $31.12 | $29.50 | 75,406 | $380.25 M |
| 09/26/2024 | $29.53 | $29.75 (0.75%) | $30.28 | $29.30 | 46,626 | $371.88 M |
| 09/25/2024 | $28.67 | $29.13 (1.6%) | $29.15 | $28.54 | 20,700 | $364.13 M |
| 09/24/2024 | $28.81 | $28.79 (-0.07%) | $29.39 | $28.53 | 88,800 | $359.88 M |
| 09/23/2024 | $28.42 | $28.58 (0.56%) | $28.82 | $28.41 | 16,000 | $357.25 M |
| 09/20/2024 | $29.21 | $28.30 (-3.12%) | $29.21 | $28.15 | 83,700 | $353.75 M |
| 09/19/2024 | $29.18 | $29.35 (0.58%) | $29.41 | $28.72 | 40,022 | $366.88 M |
| 09/18/2024 | $28.88 | $28.63 (-0.87%) | $29.35 | $28.63 | 40,800 | $357.88 M |
| 09/17/2024 | $29.26 | $29.11 (-0.51%) | $29.40 | $28.85 | 44,700 | $363.88 M |
| 09/16/2024 | $28.86 | $28.85 (-0.03%) | $29.10 | $28.61 | 39,213 | $360.63 M |
| 09/13/2024 | $28.44 | $28.73 (1.02%) | $29.02 | $27.36 | 75,724 | $359.13 M |
| 09/12/2024 | $27.41 | $28.07 (2.41%) | $28.30 | $27.41 | 19,900 | $350.88 M |
| 09/11/2024 | $28.00 | $28.03 (0.11%) | $28.25 | $27.33 | 22,900 | $350.38 M |
| 09/10/2024 | $27.73 | $28.05 (1.15%) | $28.36 | $27.47 | 34,100 | $350.63 M |
| 09/09/2024 | $27.60 | $27.47 (-0.47%) | $28.29 | $27.42 | 25,000 | $343.38 M |
| 09/06/2024 | $28.26 | $27.69 (-2.02%) | $28.40 | $27.53 | 16,847 | $346.13 M |
| 09/05/2024 | $28.32 | $28.12 (-0.71%) | $28.86 | $28.03 | 16,034 | $351.50 M |
| 09/04/2024 | $29.88 | $28.80 (-3.61%) | $29.88 | $28.31 | 16,729 | $360.00 M |
| 09/03/2024 | $29.71 | $28.62 (-3.67%) | $29.71 | $28.23 | 22,300 | $357.75 M |
| 08/30/2024 | $30.19 | $30.24 (0.17%) | $30.40 | $29.94 | 28,300 | $378.00 M |
| 08/29/2024 | $30.45 | $30.39 (-0.2%) | $30.81 | $30.17 | 33,409 | $379.88 M |
| 08/28/2024 | $30.28 | $30.76 (1.59%) | $30.77 | $30.02 | 20,532 | $384.50 M |
| 08/27/2024 | $30.17 | $30.32 (0.5%) | $30.58 | $29.60 | 32,638 | $379.00 M |
| 08/26/2024 | $30.96 | $30.24 (-2.33%) | $31.15 | $30.07 | 24,536 | $378.00 M |
| 08/23/2024 | $29.45 | $30.50 (3.57%) | $30.61 | $28.90 | 21,900 | $381.25 M |
| 08/22/2024 | $29.07 | $29.03 (-0.14%) | $29.37 | $28.73 | 17,111 | $362.88 M |
| 08/21/2024 | $28.96 | $29.24 (0.97%) | $29.33 | $28.66 | 17,110 | $365.50 M |
| 08/20/2024 | $29.60 | $28.70 (-3.04%) | $29.60 | $28.70 | 16,400 | $358.75 M |
| 08/19/2024 | $29.11 | $29.72 (2.1%) | $30.12 | $29.11 | 30,744 | $371.50 M |
| 08/16/2024 | $29.00 | $29.25 (0.86%) | $29.67 | $28.95 | 24,000 | $365.63 M |
| 08/15/2024 | $28.49 | $28.86 (1.3%) | $29.44 | $28.31 | 21,200 | $360.75 M |
| 08/14/2024 | $28.00 | $27.71 (-1.04%) | $28.08 | $27.17 | 22,736 | $346.38 M |
| 08/13/2024 | $28.21 | $27.83 (-1.35%) | $28.30 | $27.71 | 20,016 | $347.88 M |
| 08/12/2024 | $28.35 | $27.87 (-1.69%) | $28.53 | $27.71 | 33,505 | $348.38 M |
| 08/09/2024 | $27.69 | $28.05 (1.3%) | $28.48 | $27.10 | 41,944 | $350.63 M |
| 08/08/2024 | $26.50 | $27.84 (5.06%) | $27.84 | $26.50 | 27,509 | $348.00 M |
| 08/07/2024 | $27.68 | $26.36 (-4.77%) | $27.73 | $26.29 | 26,600 | $329.50 M |
| 08/06/2024 | $26.87 | $27.58 (2.64%) | $28.19 | $26.87 | 28,900 | $344.75 M |
| 08/05/2024 | $26.88 | $27.00 (0.45%) | $27.75 | $26.75 | 40,619 | $337.50 M |
| 08/02/2024 | $28.27 | $28.15 (-0.42%) | $28.65 | $27.55 | 37,106 | $349.06 M |
| 08/01/2024 | $31.42 | $29.77 (-5.25%) | $31.42 | $28.88 | 32,248 | $369.15 M |
| 07/31/2024 | $30.56 | $31.22 (2.16%) | $31.50 | $30.30 | 24,041 | $387.13 M |
| 07/30/2024 | $30.60 | $30.57 (-0.1%) | $30.63 | $29.42 | 32,043 | $379.07 M |
| 07/29/2024 | $30.74 | $30.15 (-1.92%) | $30.74 | $29.94 | 34,600 | $373.86 M |
| 07/26/2024 | $31.21 | $30.58 (-2.02%) | $31.25 | $30.07 | 26,923 | $379.19 M |
| 07/25/2024 | $29.74 | $30.87 (3.8%) | $31.95 | $29.50 | 50,900 | $382.79 M |
| 07/24/2024 | $30.10 | $29.43 (-2.23%) | $30.53 | $29.43 | 34,700 | $364.93 M |
| 07/23/2024 | $29.18 | $30.26 (3.7%) | $30.77 | $29.18 | 44,600 | $375.22 M |
| 07/22/2024 | $28.68 | $29.33 (2.27%) | $29.64 | $28.38 | 36,511 | $363.69 M |
| 07/19/2024 | $28.86 | $28.61 (-0.87%) | $29.27 | $28.54 | 19,098 | $354.76 M |
| 07/18/2024 | $28.58 | $28.62 (0.14%) | $29.85 | $28.34 | 41,665 | $354.89 M |
| 07/17/2024 | $27.73 | $28.87 (4.11%) | $29.11 | $27.56 | 64,025 | $357.99 M |
| 07/16/2024 | $26.18 | $27.84 (6.34%) | $27.99 | $26.18 | 47,077 | $345.22 M |
| 07/15/2024 | $25.17 | $26.24 (4.25%) | $26.57 | $25.17 | 46,295 | $325.38 M |
| 07/12/2024 | $24.28 | $24.94 (2.72%) | $25.02 | $23.93 | 48,850 | $309.26 M |
| 07/11/2024 | $23.65 | $23.86 (0.89%) | $23.90 | $22.83 | 82,853 | $295.86 M |
| 07/10/2024 | $22.74 | $23.17 (1.89%) | $23.48 | $22.74 | 23,953 | $287.31 M |
| 07/09/2024 | $24.30 | $22.87 (-5.88%) | $24.30 | $22.82 | 39,080 | $283.59 M |
| 07/08/2024 | $24.45 | $24.37 (-0.33%) | $24.78 | $23.98 | 20,038 | $302.19 M |