Park-Ohio Holdings Corp. - Common Stock (PKOH)

Historical Prices For Park-Ohio Holdings Corp. - Common Stock (PKOH)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	20.20	20.30	19.95	20.20	46,163	20.20
8/28/2025	19.85	20.73	19.80	20.17	42,420	20.17
8/27/2025	19.69	20.12	19.61	19.63	10,717	19.63
8/26/2025	19.82	19.83	19.60	19.60	10,818	19.60
8/25/2025	19.93	19.93	19.28	19.44	10,597	19.44
8/22/2025	18.70	20.11	18.70	19.95	29,387	19.95
8/21/2025	18.72	18.91	18.30	18.56	19,852	18.56
8/20/2025	19.09	20.26	18.59	18.79	12,776	18.79
8/19/2025	19.21	19.46	19.04	19.11	14,021	19.11
8/18/2025	19.35	19.80	19.35	19.58	18,039	19.58
8/15/2025	20.54	20.54	19.00	19.37	116,190	19.37
8/14/2025	20.63	20.63	19.88	20.00	24,335	20.00
8/13/2025	19.59	20.60	19.59	20.35	36,598	20.35
8/12/2025	18.44	19.55	18.07	19.46	29,523	19.46
8/11/2025	17.98	18.31	17.89	18.19	26,746	18.19
8/08/2025	17.83	18.82	17.77	17.78	34,610	17.78
8/07/2025	17.00	18.30	16.64	18.00	58,688	18.00
8/06/2025	16.27	16.27	15.99	15.99	19,293	15.99
8/05/2025	16.46	16.50	16.02	16.35	21,950	16.35
8/04/2025	15.86	16.46	15.67	16.32	36,381	16.32
8/01/2025	16.10	16.10	15.52	15.56	32,334	15.56
7/31/2025	16.29	16.76	16.00	16.40	18,034	16.27
7/30/2025	17.07	17.07	16.28	16.51	26,600	16.38
7/29/2025	17.54	17.54	16.87	16.91	15,136	16.78
7/28/2025	17.60	17.61	17.20	17.32	13,514	17.19
7/25/2025	17.68	17.68	17.12	17.49	11,850	17.36
7/24/2025	17.81	17.90	17.30	17.35	27,150	17.22
7/23/2025	17.45	17.95	17.06	17.85	58,454	17.71
7/22/2025	16.86	17.49	16.72	17.17	48,015	17.04
7/21/2025	16.55	16.90	16.26	16.64	74,225	16.51
7/18/2025	17.86	18.23	16.46	16.49	41,431	16.36
7/17/2025	17.36	17.90	17.05	17.71	49,185	17.57
7/16/2025	17.33	17.72	16.76	17.30	49,816	17.17
7/15/2025	18.20	18.43	17.20	17.21	28,548	17.08
7/14/2025	18.43	18.71	18.02	18.18	16,864	18.04
7/11/2025	18.26	18.93	17.98	18.33	31,373	18.19
7/10/2025	18.69	18.94	18.47	18.51	19,122	18.37
7/09/2025	19.01	19.01	18.30	18.69	30,178	18.55
7/08/2025	18.37	19.00	18.37	18.54	30,255	18.40
7/07/2025	19.25	19.74	18.30	18.46	31,917	18.32
7/03/2025	18.96	19.27	18.88	19.22	17,162	19.07
7/02/2025	19.00	19.13	18.26	18.77	35,976	18.63
7/01/2025	17.90	19.00	17.77	18.30	45,308	18.16
6/30/2025	17.89	18.44	17.66	17.86	27,783	17.72
6/27/2025	18.00	18.15	17.52	17.91	91,638	17.77
6/26/2025	17.51	18.32	17.50	17.88	18,674	17.74
6/25/2025	17.65	17.85	17.39	17.60	19,272	17.47
6/24/2025	17.50	17.93	17.50	17.82	22,366	17.68
6/23/2025	17.32	17.79	17.00	17.61	24,400	17.48
6/20/2025	17.12	18.37	16.92	17.12	38,945	16.99
6/18/2025	17.10	17.34	16.80	16.88	34,450	16.75
6/17/2025	17.30	17.89	17.10	17.12	23,329	16.99
6/16/2025	17.50	17.66	17.39	17.55	13,885	17.42
6/13/2025	17.70	17.82	17.24	17.24	30,818	17.11
6/12/2025	18.10	18.18	17.82	18.00	24,600	17.86
6/11/2025	18.36	18.59	18.00	18.12	27,071	17.98
6/10/2025	17.74	18.29	17.70	18.21	28,118	18.07
6/09/2025	17.82	18.19	17.65	17.70	37,982	17.57
6/06/2025	18.00	18.74	17.48	17.68	23,552	17.55
6/05/2025	17.65	17.86	17.27	17.64	31,862	17.51
6/04/2025	17.78	17.81	17.43	17.67	33,504	17.54
6/03/2025	17.80	18.02	17.60	17.78	27,050	17.64
6/02/2025	18.20	19.64	17.80	17.82	29,025	17.68