-
5 DAY PERFORMANCE
-2.69% -
1 MONTH PERFORMANCE
+10.48% -
3 MONTH PERFORMANCE
+4.52% -
6 MONTH PERFORMANCE
+23.27% -
YEAR-TO-DATE PERFORMANCE
+19.25% -
1 YEAR PERFORMANCE
+40.39%
Park-Ohio Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $33.02 | $32.04 (-2.97%) | $33.02 | $31.97 | 17,515 | $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 |
| 10/18/2024 | $30.88 | $30.11 (-2.49%) | $30.88 | $30.03 | 10,000 | $376.38 M |
| 10/17/2024 | $30.45 | $30.79 (1.12%) | $30.87 | $30.12 | 14,909 | $384.88 M |
| 10/16/2024 | $30.20 | $30.67 (1.56%) | $30.75 | $30.20 | 16,500 | $383.38 M |
| 10/15/2024 | $29.72 | $29.79 (0.24%) | $30.33 | $29.71 | 27,600 | $372.38 M |
| 10/14/2024 | $29.83 | $29.79 (-0.13%) | $29.89 | $29.74 | 8,400 | $372.38 M |
| 10/11/2024 | $28.93 | $29.60 (2.32%) | $29.66 | $28.93 | 34,931 | $370.00 M |
| 10/10/2024 | $28.88 | $28.85 (-0.1%) | $29.01 | $28.77 | 13,700 | $360.63 M |
| 10/09/2024 | $29.36 | $29.21 (-0.51%) | $29.44 | $28.94 | 18,033 | $365.13 M |
| 10/08/2024 | $29.55 | $29.28 (-0.91%) | $29.80 | $29.11 | 27,500 | $366.00 M |
| 10/07/2024 | $29.80 | $29.43 (-1.24%) | $29.80 | $29.32 | 23,700 | $367.88 M |
| 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 | 14,700 | $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 |