MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PKOH — Park-Ohio Holdings Corp
NasdaqPark-Ohio Holdings Corp
$48.28
-0.40(-0.82%)
- O
- 47.91
- H
- 48.37
- L
- 47.11
- V
- 84.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.28
Period Return+150.16%
Period High$53.30
Period Low$15.52
Avg Daily Volume47.9K
Total Trading Days365
PKOH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.91 | $48.37 | $47.11 | $48.28 | $-0.40 | -0.82% | 84,466 | $47.81 | $47.11 $48.37 |
| Oct 6, 2026 | $48.23 | $50.17 | $48.01 | $48.68 | +$0.92 | +1.93% | 113,631 | $48.51 | $48.01 $50.17 |
| Oct 5, 2026 | $47.45 | $48.45 | $45.92 | $47.76 | +$0.39 | +0.82% | 60,470 | $47.80 | $45.92 $48.45 |
| Oct 2, 2026 | $47.26 | $47.90 | $46.90 | $47.37 | +$0.83 | +1.78% | 81,970 | $47.34 | $46.90 $47.90 |
| Oct 1, 2026 | $46.05 | $46.88 | $44.38 | $46.54 | +$0.34 | +0.74% | 113,562 | $46.12 | $44.38 $46.88 |
| Sep 30, 2026 | $47.30 | $47.30 | $45.72 | $46.20 | $-0.96 | -2.04% | 126,514 | $46.31 | $45.72 $47.30 |
| Sep 29, 2026 | $47.51 | $47.99 | $46.40 | $47.16 | $-0.28 | -0.59% | 52,490 | $47.12 | $46.40 $47.99 |
| Sep 28, 2026 | $47.38 | $48.01 | $46.23 | $47.44 | $-0.60 | -1.25% | 110,479 | $47.38 | $46.23 $48.01 |
| Sep 25, 2026 | $47.42 | $48.52 | $47.01 | $48.04 | +$0.52 | +1.09% | 53,468 | $47.97 | $47.01 $48.52 |
| Sep 24, 2026 | $46.99 | $48.00 | $46.64 | $47.52 | +$0.71 | +1.52% | 64,269 | $47.44 | $46.64 $48.00 |
| Sep 23, 2026 | $46.99 | $47.14 | $46.01 | $46.81 | $-0.36 | -0.76% | 32,101 | $46.68 | $46.01 $47.14 |
| Sep 22, 2026 | $46.34 | $47.17 | $46.11 | $47.17 | +$1.44 | +3.15% | 42,325 | $46.80 | $46.11 $47.17 |
| Sep 21, 2026 | $46.49 | $46.65 | $45.22 | $45.73 | $-0.33 | -0.72% | 42,571 | $45.88 | $45.22 $46.65 |
| Sep 18, 2026 | $45.68 | $46.23 | $44.84 | $46.06 | $-0.12 | -0.26% | 107,691 | $45.81 | $44.84 $46.23 |
| Sep 17, 2026 | $45.95 | $46.95 | $45.78 | $46.18 | +$1.11 | +2.46% | 38,937 | $46.10 | $45.78 $46.95 |
| Sep 16, 2026 | $45.31 | $46.00 | $44.50 | $45.07 | +$0.06 | +0.13% | 56,277 | $45.21 | $44.50 $46.00 |
| Sep 15, 2026 | $44.70 | $45.02 | $44.00 | $45.01 | +$0.10 | +0.22% | 73,779 | $44.73 | $44.00 $45.02 |
| Sep 14, 2026 | $45.61 | $45.87 | $44.70 | $44.91 | $-1.54 | -3.32% | 54,478 | $45.15 | $44.70 $45.87 |
| Sep 11, 2026 | $46.59 | $46.89 | $46.04 | $46.45 | +$0.67 | +1.46% | 49,907 | $46.44 | $46.04 $46.89 |
| Sep 10, 2026 | $46.12 | $46.95 | $44.86 | $45.78 | $-1.03 | -2.20% | 80,415 | $45.62 | $44.86 $46.95 |
| Sep 9, 2026 | $46.67 | $47.00 | $46.00 | $46.81 | +$0.19 | +0.40% | 86,006 | $46.59 | $46.00 $47.00 |
| Sep 8, 2026 | $46.47 | $47.34 | $46.10 | $46.63 | +$0.15 | +0.31% | 77,997 | $46.64 | $46.10 $47.34 |
| Sep 4, 2026 | $44.94 | $46.58 | $44.86 | $46.48 | +$1.55 | +3.45% | 54,604 | $46.13 | $44.86 $46.58 |
| Sep 3, 2026 | $45.12 | $47.00 | $43.62 | $44.93 | +$0.24 | +0.54% | 70,851 | $44.78 | $43.62 $47.00 |
| Sep 2, 2026 | $44.64 | $45.02 | $43.94 | $44.69 | +$0.50 | +1.13% | 88,356 | $44.62 | $43.94 $45.02 |
| Sep 1, 2026 | $44.81 | $45.30 | $43.66 | $44.19 | $-0.94 | -2.08% | 60,016 | $44.30 | $43.66 $45.30 |
| Aug 31, 2026 | $46.00 | $46.14 | $44.74 | $45.13 | $-0.63 | -1.38% | 97,741 | $45.14 | $44.74 $46.14 |
| Aug 28, 2026 | $47.24 | $47.69 | $45.72 | $45.76 | $-1.63 | -3.44% | 88,506 | $46.24 | $45.72 $47.69 |
| Aug 27, 2026 | $45.64 | $47.64 | $45.50 | $47.39 | +$1.40 | +3.04% | 92,045 | $46.94 | $45.50 $47.64 |
| Aug 26, 2026 | $45.08 | $46.11 | $44.44 | $45.99 | +$0.91 | +2.02% | 66,129 | $45.54 | $44.44 $46.11 |